Hyundai Electric & Energy Systems Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 250,500.00 | 258,500.00 | 241,000.00 | 242,000.00 | 235,825.34 | 935,109 |
| 2024-04-24 | 245,000.00 | 257,000.00 | 232,500.00 | 255,000.00 | 248,493.64 | 1,352,522 |
| 2024-04-23 | 229,000.00 | 251,500.00 | 210,000.00 | 240,000.00 | 233,876.37 | 2,313,046 |
| 2024-04-22 | 237,000.00 | 248,000.00 | 217,500.00 | 227,500.00 | 221,695.31 | 1,016,971 |
| 2024-04-19 | 244,500.00 | 250,000.00 | 221,000.00 | 244,000.00 | 237,774.31 | 1,477,448 |
| 2024-04-18 | 219,000.00 | 239,000.00 | 215,500.00 | 239,000.00 | 232,901.88 | 1,139,513 |
| 2024-04-17 | 208,500.00 | 222,000.00 | 206,000.00 | 213,000.00 | 207,565.27 | 1,116,597 |
| 2024-04-16 | 234,000.00 | 237,000.00 | 200,000.00 | 206,500.00 | 201,231.12 | 1,323,307 |
| 2024-04-15 | 229,500.00 | 246,000.00 | 220,000.00 | 241,500.00 | 235,338.09 | 888,915 |
| 2024-04-12 | 238,500.00 | 265,500.00 | 224,000.00 | 235,000.00 | 229,003.94 | 1,268,393 |
| 2024-04-11 | 210,500.00 | 237,000.00 | 208,500.00 | 232,000.00 | 226,080.49 | 812,474 |
| 2024-04-09 | 206,500.00 | 225,000.00 | 205,000.00 | 211,500.00 | 206,103.55 | 630,433 |
| 2024-04-08 | 193,900.00 | 214,000.00 | 191,600.00 | 201,000.00 | 195,871.46 | 570,276 |
| 2024-04-05 | 193,100.00 | 202,000.00 | 189,000.00 | 194,400.00 | 189,439.86 | 451,391 |
| 2024-04-04 | 190,000.00 | 202,000.00 | 190,000.00 | 198,700.00 | 193,630.14 | 509,667 |
| 2024-04-03 | 181,700.00 | 188,100.00 | 178,600.00 | 185,300.00 | 180,572.04 | 321,583 |
| 2024-04-02 | 180,500.00 | 190,500.00 | 177,000.00 | 182,000.00 | 177,356.24 | 458,558 |
| 2024-04-01 | 179,400.00 | 183,900.00 | 169,300.00 | 181,500.00 | 176,869.00 | 372,836 |
| 2024-03-29 | 179,400.00 | 183,900.00 | 175,000.00 | 179,400.00 | 174,822.58 | 353,291 |
| 2024-03-28 | 181,000.00 | 185,000.00 | 177,500.00 | 178,700.00 | 174,140.44 | 403,342 |
| 2024-03-27 | 180,000.00 | 184,100.00 | 175,600.00 | 183,100.00 | 178,428.18 | 467,028 |
| 2024-03-26 | 172,100.00 | 184,100.00 | 169,200.00 | 184,000.00 | 179,305.21 | 514,054 |
| 2024-03-25 | 167,100.00 | 171,100.00 | 161,000.00 | 169,500.00 | 165,175.18 | 270,867 |
| 2024-03-22 | 163,500.00 | 171,600.00 | 162,000.00 | 166,500.00 | 162,251.73 | 306,616 |
| 2024-03-21 | 151,000.00 | 162,700.00 | 150,800.00 | 162,600.00 | 158,451.24 | 459,469 |
| 2024-03-20 | 150,900.00 | 153,700.00 | 148,100.00 | 149,700.00 | 145,880.38 | 233,706 |
| 2024-03-19 | 154,000.00 | 154,600.00 | 148,100.00 | 149,100.00 | 145,295.69 | 325,801 |
| 2024-03-18 | 149,400.00 | 157,500.00 | 149,100.00 | 154,600.00 | 150,655.36 | 441,460 |
| 2024-03-15 | 153,600.00 | 156,900.00 | 145,200.00 | 148,000.00 | 144,223.76 | 581,356 |
| 2024-03-14 | 146,000.00 | 157,600.00 | 145,600.00 | 156,300.00 | 152,311.98 | 866,890 |
| 2024-03-13 | 134,500.00 | 147,600.00 | 134,400.00 | 147,000.00 | 143,249.27 | 712,286 |
| 2024-03-12 | 130,700.00 | 133,800.00 | 128,500.00 | 133,500.00 | 130,093.73 | 200,678 |
| 2024-03-11 | 127,400.00 | 134,000.00 | 126,800.00 | 132,000.00 | 128,632.00 | 240,621 |
| 2024-03-08 | 130,000.00 | 130,000.00 | 125,600.00 | 129,400.00 | 126,098.34 | 204,702 |
| 2024-03-07 | 136,000.00 | 136,000.00 | 126,000.00 | 128,700.00 | 125,416.20 | 244,112 |
| 2024-03-06 | 128,600.00 | 136,300.00 | 126,300.00 | 136,000.00 | 132,529.94 | 202,176 |
| 2024-03-05 | 133,000.00 | 135,000.00 | 127,700.00 | 129,800.00 | 126,488.13 | 186,257 |
| 2024-03-04 | 125,100.00 | 136,700.00 | 125,100.00 | 131,600.00 | 128,242.21 | 375,308 |
| 2024-02-29 | 121,200.00 | 127,900.00 | 118,600.00 | 124,400.00 | 121,225.92 | 197,397 |
| 2024-02-28 | 129,000.00 | 129,000.00 | 117,400.00 | 123,200.00 | 120,056.53 | 562,434 |
| 2024-02-27 | 135,700.00 | 138,500.00 | 127,100.00 | 129,000.00 | 125,708.55 | 342,256 |
| 2024-02-26 | 135,000.00 | 143,500.00 | 134,900.00 | 139,300.00 | 135,745.74 | 323,537 |
| 2024-02-23 | 128,400.00 | 134,200.00 | 127,000.00 | 134,100.00 | 130,678.42 | 272,771 |
| 2024-02-22 | 128,100.00 | 129,800.00 | 125,900.00 | 128,300.00 | 125,026.41 | 345,289 |
| 2024-02-21 | 130,500.00 | 133,600.00 | 125,200.00 | 130,400.00 | 127,072.83 | 534,905 |
| 2024-02-20 | 127,000.00 | 134,500.00 | 125,800.00 | 134,400.00 | 130,970.76 | 619,912 |
| 2024-02-19 | 117,500.00 | 124,000.00 | 117,000.00 | 123,600.00 | 120,446.33 | 325,039 |
| 2024-02-16 | 118,500.00 | 120,300.00 | 115,300.00 | 115,900.00 | 112,942.80 | 264,170 |
| 2024-02-15 | 113,700.00 | 119,300.00 | 112,700.00 | 116,800.00 | 113,819.83 | 314,855 |
| 2024-02-14 | 106,700.00 | 113,500.00 | 106,700.00 | 112,300.00 | 109,434.65 | 396,511 |
| 2024-02-13 | 106,600.00 | 109,700.00 | 106,600.00 | 107,600.00 | 104,854.57 | 182,638 |
| 2024-02-08 | 104,300.00 | 109,000.00 | 103,600.00 | 107,400.00 | 104,659.67 | 239,095 |
| 2024-02-07 | 106,700.00 | 106,800.00 | 103,300.00 | 103,500.00 | 100,859.18 | 232,295 |
| 2024-02-06 | 101,000.00 | 106,900.00 | 101,000.00 | 106,800.00 | 104,074.98 | 434,500 |
| 2024-02-05 | 99,600.00 | 103,700.00 | 99,400.00 | 100,900.00 | 98,325.52 | 269,447 |
| 2024-02-02 | 99,500.00 | 100,700.00 | 97,700.00 | 99,600.00 | 97,058.69 | 210,954 |
| 2024-02-01 | 101,900.00 | 102,600.00 | 97,500.00 | 99,200.00 | 96,668.90 | 339,798 |
| 2024-01-31 | 101,000.00 | 104,600.00 | 100,400.00 | 102,700.00 | 100,079.59 | 368,303 |
| 2024-01-30 | 101,200.00 | 102,000.00 | 98,700.00 | 100,000.00 | 97,448.49 | 266,559 |
| 2024-01-29 | 104,400.00 | 107,700.00 | 101,000.00 | 101,200.00 | 98,617.87 | 219,667 |
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.