Hyundai Electric & Energy Systems Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 351,000.00 | 374,500.00 | 345,500.00 | 365,500.00 | 356,174.22 | 1,364,773 |
| 2024-07-23 | 298,500.00 | 364,000.00 | 298,500.00 | 346,000.00 | 337,171.76 | 1,999,868 |
| 2024-07-22 | 310,000.00 | 316,000.00 | 283,500.00 | 294,000.00 | 286,498.55 | 484,714 |
| 2024-07-19 | 304,500.00 | 313,500.00 | 297,000.00 | 307,000.00 | 299,166.85 | 293,256 |
| 2024-07-18 | 317,500.00 | 323,000.00 | 299,000.00 | 305,000.00 | 297,217.88 | 575,865 |
| 2024-07-17 | 337,500.00 | 342,500.00 | 325,500.00 | 326,000.00 | 317,682.06 | 270,454 |
| 2024-07-16 | 345,000.00 | 347,500.00 | 328,500.00 | 334,500.00 | 325,965.19 | 334,421 |
| 2024-07-15 | 343,000.00 | 350,500.00 | 338,500.00 | 343,500.00 | 334,735.55 | 230,952 |
| 2024-07-12 | 336,500.00 | 352,500.00 | 331,000.00 | 334,500.00 | 325,965.19 | 370,068 |
| 2024-07-11 | 348,000.00 | 363,000.00 | 336,500.00 | 336,500.00 | 327,914.15 | 573,489 |
| 2024-07-10 | 329,000.00 | 344,500.00 | 327,500.00 | 342,000.00 | 333,273.82 | 393,043 |
| 2024-07-09 | 322,500.00 | 333,000.00 | 320,000.00 | 326,500.00 | 318,169.31 | 282,605 |
| 2024-07-08 | 308,500.00 | 330,500.00 | 308,000.00 | 321,000.00 | 312,809.64 | 347,749 |
| 2024-07-05 | 310,000.00 | 316,500.00 | 307,500.00 | 312,000.00 | 304,039.28 | 158,771 |
| 2024-07-04 | 321,500.00 | 323,000.00 | 305,000.00 | 311,000.00 | 303,064.79 | 244,462 |
| 2024-07-03 | 314,000.00 | 321,500.00 | 302,000.00 | 318,500.00 | 310,373.43 | 372,325 |
| 2024-07-02 | 295,500.00 | 329,000.00 | 294,500.00 | 317,000.00 | 308,911.70 | 836,157 |
| 2024-07-01 | 310,000.00 | 310,000.00 | 293,500.00 | 296,500.00 | 288,934.76 | 310,279 |
| 2024-06-28 | 317,000.00 | 323,500.00 | 303,500.00 | 310,000.00 | 302,090.31 | 326,539 |
| 2024-06-27 | 295,500.00 | 323,000.00 | 294,500.00 | 319,000.00 | 310,860.67 | 477,620 |
| 2024-06-26 | 297,500.00 | 301,500.00 | 287,500.00 | 301,500.00 | 293,807.18 | 389,266 |
| 2024-06-25 | 298,000.00 | 308,500.00 | 293,000.00 | 296,500.00 | 288,934.76 | 308,057 |
| 2024-06-24 | 313,500.00 | 314,500.00 | 297,000.00 | 300,000.00 | 292,345.46 | 398,358 |
| 2024-06-21 | 287,000.00 | 317,000.00 | 285,500.00 | 317,000.00 | 308,911.70 | 675,837 |
| 2024-06-20 | 291,500.00 | 296,500.00 | 287,500.00 | 290,000.00 | 282,600.61 | 204,211 |
| 2024-06-19 | 295,500.00 | 301,000.00 | 279,500.00 | 295,000.00 | 287,473.03 | 471,533 |
| 2024-06-18 | 290,000.00 | 293,000.00 | 285,500.00 | 289,500.00 | 282,113.37 | 315,563 |
| 2024-06-17 | 290,000.00 | 291,500.00 | 277,500.00 | 286,500.00 | 279,189.91 | 386,152 |
| 2024-06-14 | 275,500.00 | 296,500.00 | 274,000.00 | 290,000.00 | 282,600.61 | 790,331 |
| 2024-06-13 | 266,000.00 | 276,500.00 | 262,000.00 | 275,500.00 | 268,470.58 | 587,056 |
| 2024-06-12 | 271,000.00 | 274,500.00 | 257,500.00 | 263,500.00 | 256,776.76 | 492,922 |
| 2024-06-11 | 287,000.00 | 287,000.00 | 272,500.00 | 272,500.00 | 265,547.12 | 461,863 |
| 2024-06-10 | 256,500.00 | 291,500.00 | 254,000.00 | 284,500.00 | 277,240.94 | 747,230 |
| 2024-06-07 | 277,000.00 | 278,000.00 | 257,500.00 | 260,000.00 | 253,366.06 | 794,916 |
| 2024-06-05 | 296,000.00 | 296,000.00 | 275,000.00 | 277,000.00 | 269,932.31 | 526,864 |
| 2024-06-04 | 289,000.00 | 302,000.00 | 288,000.00 | 299,000.00 | 291,370.97 | 405,719 |
| 2024-06-03 | 294,500.00 | 302,500.00 | 285,000.00 | 291,000.00 | 283,575.09 | 555,237 |
| 2024-05-31 | 289,500.00 | 301,000.00 | 277,000.00 | 301,000.00 | 293,319.94 | 2,566,280 |
| 2024-05-30 | 295,500.00 | 304,000.00 | 287,500.00 | 289,500.00 | 282,113.37 | 512,355 |
| 2024-05-29 | 306,000.00 | 309,500.00 | 291,000.00 | 296,000.00 | 288,447.52 | 571,078 |
| 2024-05-28 | 296,500.00 | 305,500.00 | 294,000.00 | 302,500.00 | 294,781.67 | 504,736 |
| 2024-05-27 | 285,000.00 | 314,000.00 | 276,000.00 | 293,500.00 | 286,011.31 | 1,217,611 |
| 2024-05-24 | 251,000.00 | 286,000.00 | 250,500.00 | 283,000.00 | 275,779.21 | 1,343,225 |
| 2024-05-23 | 253,500.00 | 259,500.00 | 246,000.00 | 255,500.00 | 248,980.88 | 442,364 |
| 2024-05-22 | 256,500.00 | 263,500.00 | 251,000.00 | 252,500.00 | 246,057.43 | 499,756 |
| 2024-05-21 | 263,000.00 | 264,500.00 | 252,000.00 | 255,500.00 | 248,980.88 | 447,440 |
| 2024-05-20 | 254,500.00 | 266,500.00 | 253,500.00 | 260,000.00 | 253,366.06 | 710,279 |
| 2024-05-17 | 256,000.00 | 258,500.00 | 247,500.00 | 250,000.00 | 243,621.21 | 877,160 |
| 2024-05-16 | 259,500.00 | 264,500.00 | 246,000.00 | 256,000.00 | 249,468.12 | 753,399 |
| 2024-05-14 | 257,000.00 | 260,500.00 | 247,000.00 | 256,500.00 | 249,955.37 | 402,723 |
| 2024-05-13 | 267,000.00 | 267,500.00 | 252,000.00 | 257,000.00 | 250,442.61 | 679,627 |
| 2024-05-10 | 272,000.00 | 272,500.00 | 259,000.00 | 262,000.00 | 255,315.03 | 481,723 |
| 2024-05-09 | 262,000.00 | 274,500.00 | 261,500.00 | 269,000.00 | 262,136.43 | 620,407 |
| 2024-05-08 | 249,000.00 | 262,500.00 | 245,500.00 | 259,000.00 | 252,391.58 | 637,015 |
| 2024-05-07 | 235,000.00 | 255,000.00 | 234,500.00 | 252,000.00 | 245,570.18 | 957,841 |
| 2024-05-03 | 242,500.00 | 243,500.00 | 229,000.00 | 230,000.00 | 224,131.52 | 432,784 |
| 2024-05-02 | 243,000.00 | 244,500.00 | 235,500.00 | 239,500.00 | 233,389.12 | 469,294 |
| 2024-04-30 | 246,000.00 | 263,000.00 | 243,000.00 | 247,000.00 | 240,697.76 | 812,711 |
| 2024-04-29 | 253,500.00 | 256,000.00 | 240,000.00 | 244,000.00 | 237,774.31 | 518,614 |
| 2024-04-26 | 249,500.00 | 256,000.00 | 246,000.00 | 250,000.00 | 243,621.21 | 728,543 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-11 | 1,300.0000 KRW |
| 2026-05-12 | 1,300.0000 KRW |
| 2026-02-26 | 5,200.0000 KRW |
| 2025-06-27 | 1,900.0000 KRW |
| 2025-02-18 | 4,250.0000 KRW |
| 2024-09-27 | 1,100.0000 KRW |
| 2023-12-27 | 1,000.0000 KRW |
| 2022-12-28 | 500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.