HD Hyundai Energy Solutions Co.,Ltd. (322000.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 27,950.00 | 28,950.00 | 27,400.00 | 28,550.00 | 28,550.00 | 335,366 |
| 20 Jun 2024 | 27,800.00 | 28,450.00 | 27,250.00 | 27,600.00 | 27,600.00 | 183,352 |
| 19 Jun 2024 | 27,650.00 | 27,950.00 | 27,400.00 | 27,800.00 | 27,800.00 | 135,043 |
| 18 Jun 2024 | 27,150.00 | 27,700.00 | 26,800.00 | 27,650.00 | 27,650.00 | 188,448 |
| 17 Jun 2024 | 28,050.00 | 28,450.00 | 27,350.00 | 27,400.00 | 27,400.00 | 143,994 |
| 14 Jun 2024 | 29,000.00 | 29,000.00 | 27,900.00 | 28,050.00 | 28,050.00 | 242,670 |
| 13 Jun 2024 | 29,850.00 | 30,050.00 | 29,050.00 | 29,100.00 | 29,100.00 | 252,907 |
| 12 Jun 2024 | 30,500.00 | 31,150.00 | 29,300.00 | 29,800.00 | 29,800.00 | 523,032 |
| 11 Jun 2024 | 29,800.00 | 30,800.00 | 29,100.00 | 30,200.00 | 30,200.00 | 759,960 |
| 10 Jun 2024 | 28,750.00 | 29,250.00 | 28,200.00 | 29,200.00 | 29,200.00 | 383,336 |
| 07 Jun 2024 | 30,700.00 | 30,700.00 | 28,750.00 | 29,050.00 | 29,050.00 | 596,878 |
| 05 Jun 2024 | 31,550.00 | 31,900.00 | 30,400.00 | 30,700.00 | 30,700.00 | 403,647 |
| 04 Jun 2024 | 33,050.00 | 33,350.00 | 31,650.00 | 32,000.00 | 32,000.00 | 576,488 |
| 03 Jun 2024 | 35,900.00 | 36,200.00 | 32,900.00 | 33,550.00 | 33,550.00 | 632,879 |
| 31 May 2024 | 35,250.00 | 36,350.00 | 34,450.00 | 35,650.00 | 35,650.00 | 712,977 |
| 30 May 2024 | 35,000.00 | 35,750.00 | 33,850.00 | 35,450.00 | 35,450.00 | 742,749 |
| 29 May 2024 | 36,600.00 | 37,350.00 | 35,550.00 | 36,150.00 | 36,150.00 | 809,210 |
| 28 May 2024 | 37,350.00 | 37,750.00 | 35,500.00 | 37,000.00 | 37,000.00 | 1,226,339 |
| 27 May 2024 | 37,900.00 | 41,450.00 | 36,200.00 | 36,450.00 | 36,450.00 | 4,951,719 |
| 24 May 2024 | 33,450.00 | 39,000.00 | 32,500.00 | 35,000.00 | 35,000.00 | 9,970,942 |
| 23 May 2024 | 26,600.00 | 31,650.00 | 26,500.00 | 31,650.00 | 31,650.00 | 2,749,922 |
| 22 May 2024 | 24,700.00 | 25,250.00 | 24,100.00 | 24,350.00 | 24,350.00 | 217,136 |
| 21 May 2024 | 26,150.00 | 26,150.00 | 24,300.00 | 24,400.00 | 24,400.00 | 196,926 |
| 20 May 2024 | 27,050.00 | 27,350.00 | 25,700.00 | 25,850.00 | 25,850.00 | 192,091 |
| 17 May 2024 | 26,100.00 | 27,350.00 | 25,400.00 | 26,700.00 | 26,700.00 | 243,558 |
| 16 May 2024 | 25,950.00 | 27,150.00 | 25,750.00 | 25,950.00 | 25,950.00 | 201,432 |
| 14 May 2024 | 26,350.00 | 26,350.00 | 25,450.00 | 25,650.00 | 25,650.00 | 118,499 |
| 13 May 2024 | 26,400.00 | 26,950.00 | 26,000.00 | 26,400.00 | 26,400.00 | 187,427 |
| 10 May 2024 | 26,300.00 | 26,300.00 | 25,500.00 | 26,150.00 | 26,150.00 | 170,798 |
| 09 May 2024 | 25,300.00 | 26,300.00 | 25,050.00 | 26,000.00 | 26,000.00 | 239,112 |
| 08 May 2024 | 24,700.00 | 25,250.00 | 24,550.00 | 25,200.00 | 25,200.00 | 184,456 |
| 07 May 2024 | 24,200.00 | 24,550.00 | 23,700.00 | 24,500.00 | 24,500.00 | 102,448 |
| 03 May 2024 | 24,150.00 | 24,650.00 | 23,800.00 | 23,800.00 | 23,800.00 | 106,632 |
| 02 May 2024 | 24,050.00 | 24,450.00 | 23,750.00 | 24,000.00 | 24,000.00 | 74,189 |
| 30 Apr 2024 | 24,200.00 | 24,350.00 | 23,850.00 | 23,950.00 | 23,950.00 | 59,508 |
| 29 Apr 2024 | 23,200.00 | 24,250.00 | 22,950.00 | 24,150.00 | 24,150.00 | 124,924 |
| 26 Apr 2024 | 23,150.00 | 23,350.00 | 22,900.00 | 23,200.00 | 23,200.00 | 86,582 |
| 25 Apr 2024 | 23,450.00 | 23,950.00 | 23,050.00 | 23,250.00 | 23,250.00 | 108,381 |
| 24 Apr 2024 | 24,350.00 | 24,450.00 | 23,100.00 | 23,400.00 | 23,400.00 | 231,197 |
| 23 Apr 2024 | 24,750.00 | 25,350.00 | 23,800.00 | 24,300.00 | 24,300.00 | 336,699 |
| 22 Apr 2024 | 23,550.00 | 23,950.00 | 23,200.00 | 23,800.00 | 23,800.00 | 45,933 |
| 19 Apr 2024 | 23,700.00 | 23,800.00 | 22,850.00 | 23,500.00 | 23,500.00 | 94,002 |
| 18 Apr 2024 | 23,150.00 | 24,050.00 | 23,150.00 | 23,950.00 | 23,950.00 | 80,079 |
| 17 Apr 2024 | 23,650.00 | 24,050.00 | 22,900.00 | 23,050.00 | 23,050.00 | 87,778 |
| 16 Apr 2024 | 23,850.00 | 24,150.00 | 23,350.00 | 23,350.00 | 23,350.00 | 77,572 |
| 15 Apr 2024 | 24,100.00 | 24,450.00 | 23,250.00 | 24,150.00 | 24,150.00 | 223,262 |
| 12 Apr 2024 | 25,350.00 | 25,600.00 | 24,450.00 | 24,500.00 | 24,500.00 | 157,767 |
| 11 Apr 2024 | 26,250.00 | 26,300.00 | 24,250.00 | 25,350.00 | 25,350.00 | 455,231 |
| 09 Apr 2024 | 22,950.00 | 28,050.00 | 22,850.00 | 26,650.00 | 26,650.00 | 1,402,861 |
| 08 Apr 2024 | 24,800.00 | 24,800.00 | 23,650.00 | 23,800.00 | 23,800.00 | 107,817 |
| 05 Apr 2024 | 24,100.00 | 25,150.00 | 24,050.00 | 24,900.00 | 24,900.00 | 144,071 |
| 04 Apr 2024 | 24,150.00 | 24,500.00 | 23,550.00 | 24,450.00 | 24,450.00 | 119,861 |
| 03 Apr 2024 | 24,900.00 | 25,000.00 | 24,150.00 | 24,350.00 | 24,350.00 | 135,897 |
| 02 Apr 2024 | 24,750.00 | 24,850.00 | 23,900.00 | 24,400.00 | 24,400.00 | 138,659 |
| 01 Apr 2024 | 25,000.00 | 25,550.00 | 24,250.00 | 24,850.00 | 24,850.00 | 219,824 |
| 29 Mar 2024 | 23,800.00 | 24,800.00 | 23,750.00 | 24,600.00 | 24,600.00 | 264,728 |
| 28 Mar 2024 | 23,500.00 | 25,500.00 | 23,400.00 | 23,500.00 | 23,500.00 | 935,897 |
| 27 Mar 2024 | 22,350.00 | 22,600.00 | 22,300.00 | 22,600.00 | 22,600.00 | 32,796 |
| 26 Mar 2024 | 22,400.00 | 22,550.00 | 22,000.00 | 22,300.00 | 22,300.00 | 71,154 |
| 25 Mar 2024 | 22,650.00 | 22,700.00 | 22,250.00 | 22,450.00 | 22,450.00 | 37,497 |
| 22 Mar 2024 | 22,550.00 | 22,800.00 | 22,350.00 | 22,700.00 | 22,700.00 | 24,810 |
| 21 Mar 2024 | 22,600.00 | 22,850.00 | 22,500.00 | 22,700.00 | 22,700.00 | 37,131 |
| 20 Mar 2024 | 22,650.00 | 22,750.00 | 22,350.00 | 22,550.00 | 22,550.00 | 39,563 |
| 19 Mar 2024 | 22,850.00 | 22,850.00 | 22,600.00 | 22,750.00 | 22,750.00 | 21,840 |
| 18 Mar 2024 | 22,650.00 | 22,900.00 | 22,600.00 | 22,850.00 | 22,850.00 | 28,504 |
| 15 Mar 2024 | 23,000.00 | 23,450.00 | 22,700.00 | 22,850.00 | 22,850.00 | 31,744 |
| 14 Mar 2024 | 22,800.00 | 23,000.00 | 22,550.00 | 22,850.00 | 22,850.00 | 34,899 |
| 13 Mar 2024 | 22,600.00 | 22,800.00 | 22,550.00 | 22,800.00 | 22,800.00 | 26,887 |
| 12 Mar 2024 | 22,200.00 | 22,650.00 | 22,200.00 | 22,600.00 | 22,600.00 | 35,981 |
| 11 Mar 2024 | 22,100.00 | 22,350.00 | 22,000.00 | 22,300.00 | 22,300.00 | 23,360 |
| 08 Mar 2024 | 22,350.00 | 22,500.00 | 22,000.00 | 22,100.00 | 22,100.00 | 52,768 |
| 07 Mar 2024 | 22,500.00 | 22,700.00 | 22,150.00 | 22,350.00 | 22,350.00 | 23,194 |
| 06 Mar 2024 | 22,650.00 | 22,700.00 | 22,050.00 | 22,300.00 | 22,300.00 | 48,238 |
| 05 Mar 2024 | 23,100.00 | 23,350.00 | 22,800.00 | 22,800.00 | 22,800.00 | 38,902 |
| 04 Mar 2024 | 23,300.00 | 23,500.00 | 23,050.00 | 23,100.00 | 23,100.00 | 42,997 |
| 29 Feb 2024 | 23,400.00 | 23,400.00 | 23,150.00 | 23,250.00 | 23,250.00 | 24,086 |
| 28 Feb 2024 | 23,200.00 | 23,650.00 | 23,200.00 | 23,400.00 | 23,400.00 | 29,522 |
| 27 Feb 2024 | 23,300.00 | 23,350.00 | 23,100.00 | 23,300.00 | 23,300.00 | 32,170 |
| 26 Feb 2024 | 23,400.00 | 23,600.00 | 23,050.00 | 23,300.00 | 23,300.00 | 42,410 |
| 23 Feb 2024 | 24,200.00 | 24,300.00 | 23,050.00 | 23,400.00 | 23,400.00 | 122,714 |
| 22 Feb 2024 | 24,600.00 | 24,650.00 | 24,100.00 | 24,200.00 | 24,200.00 | 66,459 |
| 21 Feb 2024 | 24,700.00 | 24,750.00 | 24,350.00 | 24,450.00 | 24,450.00 | 32,336 |
| 20 Feb 2024 | 24,750.00 | 24,900.00 | 24,500.00 | 24,750.00 | 24,750.00 | 33,258 |
| 19 Feb 2024 | 25,050.00 | 25,200.00 | 24,700.00 | 24,900.00 | 24,900.00 | 43,418 |
| 16 Feb 2024 | 25,050.00 | 25,250.00 | 24,750.00 | 25,150.00 | 25,150.00 | 65,597 |
| 15 Feb 2024 | 24,700.00 | 25,250.00 | 24,600.00 | 24,750.00 | 24,750.00 | 73,605 |
| 14 Feb 2024 | 24,250.00 | 24,750.00 | 24,000.00 | 24,600.00 | 24,600.00 | 55,591 |
| 13 Feb 2024 | 25,000.00 | 25,050.00 | 24,550.00 | 24,600.00 | 24,600.00 | 60,308 |
| 08 Feb 2024 | 24,900.00 | 25,400.00 | 24,600.00 | 24,750.00 | 24,750.00 | 63,522 |
| 07 Feb 2024 | 24,100.00 | 24,850.00 | 24,100.00 | 24,600.00 | 24,600.00 | 58,953 |
| 06 Feb 2024 | 24,650.00 | 25,000.00 | 23,850.00 | 23,950.00 | 23,950.00 | 74,260 |
| 05 Feb 2024 | 25,300.00 | 25,300.00 | 24,850.00 | 25,000.00 | 25,000.00 | 50,287 |
| 02 Feb 2024 | 24,450.00 | 25,300.00 | 24,350.00 | 25,200.00 | 25,200.00 | 149,719 |
| 01 Feb 2024 | 23,850.00 | 24,250.00 | 23,450.00 | 24,050.00 | 24,050.00 | 44,815 |
| 31 Jan 2024 | 23,350.00 | 23,850.00 | 23,250.00 | 23,850.00 | 23,850.00 | 36,400 |
| 30 Jan 2024 | 23,800.00 | 24,150.00 | 23,350.00 | 23,550.00 | 23,550.00 | 77,305 |
| 29 Jan 2024 | 23,250.00 | 23,550.00 | 22,950.00 | 23,250.00 | 23,250.00 | 87,588 |
| 26 Jan 2024 | 23,300.00 | 23,550.00 | 23,050.00 | 23,200.00 | 23,200.00 | 54,495 |
| 25 Jan 2024 | 24,150.00 | 24,350.00 | 23,100.00 | 23,350.00 | 23,350.00 | 92,846 |
| 24 Jan 2024 | 24,750.00 | 24,900.00 | 24,200.00 | 24,350.00 | 24,350.00 | 61,818 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.