Hyundai Electric & Energy Systems Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	103,900.00	108,400.00	103,300.00	104,400.00	101,736.22	202,428
2024-01-25	101,000.00	105,000.00	99,200.00	104,400.00	101,736.22	223,563
2024-01-24	101,000.00	101,700.00	96,000.00	101,200.00	98,617.87	327,277
2024-01-23	100,900.00	102,400.00	97,500.00	100,000.00	97,448.49	249,689
2024-01-22	100,200.00	100,700.00	97,100.00	100,600.00	98,033.18	203,556
2024-01-19	98,600.00	101,500.00	97,900.00	98,700.00	96,181.66	305,215
2024-01-18	95,000.00	98,700.00	94,900.00	97,400.00	94,914.83	316,264
2024-01-17	92,600.00	95,200.00	92,400.00	93,000.00	90,627.09	174,757
2024-01-16	95,700.00	96,400.00	93,000.00	93,000.00	90,627.09	124,471
2024-01-15	93,200.00	96,400.00	92,200.00	95,600.00	93,160.75	275,298
2024-01-12	89,500.00	93,800.00	88,500.00	92,900.00	90,529.64	226,453
2024-01-11	90,700.00	93,000.00	89,600.00	89,600.00	87,313.84	159,879
2024-01-10	90,900.00	93,800.00	90,100.00	90,600.00	88,288.33	137,921
2024-01-09	93,200.00	94,500.00	90,400.00	91,100.00	88,775.57	226,227
2024-01-08	90,200.00	93,700.00	89,100.00	92,800.00	90,432.19	338,984
2024-01-05	87,200.00	92,600.00	86,500.00	90,300.00	87,995.98	455,850
2024-01-04	85,500.00	88,900.00	83,400.00	87,100.00	84,877.63	288,759
2024-01-03	82,500.00	90,000.00	81,300.00	85,800.00	83,610.80	767,960
2024-01-02	82,200.00	82,400.00	79,400.00	80,100.00	78,056.24	183,124
2023-12-28	80,400.00	83,000.00	79,900.00	82,200.00	80,102.66	145,124
2023-12-27	80,300.00	81,100.00	79,000.00	80,400.00	78,348.58	103,438
2023-12-26	83,200.00	83,200.00	79,500.00	80,000.00	76,984.30	194,187
2023-12-22	84,900.00	84,900.00	82,500.00	82,500.00	79,390.06	118,030
2023-12-21	83,400.00	85,500.00	83,300.00	84,500.00	81,314.67	128,991
2023-12-20	84,300.00	86,200.00	83,900.00	84,500.00	81,314.67	144,766
2023-12-19	85,000.00	85,000.00	83,400.00	84,100.00	80,929.75	133,653
2023-12-18	82,000.00	85,500.00	82,000.00	84,500.00	81,314.67	209,596
2023-12-15	82,100.00	85,300.00	81,600.00	82,000.00	78,908.91	261,559
2023-12-14	82,000.00	83,400.00	80,300.00	82,200.00	79,101.37	735,643
2023-12-13	80,100.00	83,700.00	78,800.00	81,700.00	78,620.22	312,590
2023-12-12	83,500.00	84,400.00	79,400.00	80,100.00	77,080.53	249,281
2023-12-11	80,700.00	84,200.00	80,000.00	82,500.00	79,390.06	204,692
2023-12-08	80,100.00	80,800.00	79,100.00	80,000.00	76,984.30	164,608
2023-12-07	81,000.00	81,600.00	79,800.00	80,100.00	77,080.53	123,900
2023-12-06	83,100.00	83,400.00	79,000.00	80,900.00	77,850.38	381,593
2023-12-05	82,800.00	85,500.00	80,800.00	83,100.00	79,967.45	173,636
2023-12-04	86,900.00	86,900.00	81,800.00	83,900.00	80,737.29	286,931
2023-12-01	84,500.00	88,400.00	84,400.00	86,300.00	83,046.82	299,385
2023-11-30	87,300.00	90,800.00	83,800.00	84,100.00	80,929.75	429,280
2023-11-29	85,500.00	86,500.00	83,200.00	86,200.00	82,950.59	282,807
2023-11-28	86,500.00	87,400.00	84,400.00	85,100.00	81,892.05	196,416
2023-11-27	87,000.00	89,000.00	85,100.00	86,000.00	82,758.13	229,413
2023-11-24	85,000.00	87,600.00	84,500.00	86,800.00	83,527.97	325,080
2023-11-23	84,600.00	87,000.00	83,500.00	84,100.00	80,929.75	219,677
2023-11-22	84,700.00	86,800.00	83,500.00	84,600.00	81,410.90	175,763
2023-11-21	85,400.00	85,700.00	84,100.00	85,300.00	82,084.51	157,368
2023-11-20	87,300.00	87,500.00	84,800.00	85,400.00	82,180.74	235,879
2023-11-17	86,800.00	89,800.00	86,700.00	88,000.00	84,682.73	342,035
2023-11-16	84,800.00	88,200.00	83,800.00	86,800.00	83,527.97	383,425
2023-11-15	83,900.00	84,500.00	81,400.00	84,200.00	81,025.98	181,218
2023-11-14	85,100.00	85,100.00	80,500.00	82,900.00	79,774.98	343,014
2023-11-13	84,000.00	87,100.00	82,500.00	84,400.00	81,218.44	383,598
2023-11-10	82,500.00	87,200.00	82,000.00	83,500.00	80,352.37	640,302
2023-11-09	82,300.00	83,300.00	81,400.00	82,100.00	79,005.14	182,893
2023-11-08	80,600.00	85,900.00	80,200.00	82,300.00	79,197.60	646,459
2023-11-07	76,300.00	82,000.00	76,300.00	80,200.00	77,176.76	499,737
2023-11-06	75,400.00	77,200.00	75,100.00	77,000.00	74,097.39	308,176
2023-11-03	78,500.00	78,600.00	73,600.00	76,200.00	73,327.55	337,911
2023-11-02	79,600.00	79,900.00	77,000.00	77,600.00	74,674.77	300,624
2023-11-01	76,100.00	79,000.00	75,400.00	78,700.00	75,733.31	504,336

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.