Hyundai Electric & Energy Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	75,000.00	77,600.00	74,000.00	75,000.00	72,172.78	490,711
2023-10-30	74,400.00	75,100.00	71,400.00	73,700.00	70,921.79	239,714
2023-10-27	74,500.00	76,800.00	73,500.00	74,400.00	71,595.40	340,825
2023-10-26	72,000.00	75,000.00	71,000.00	74,000.00	71,210.48	295,500
2023-10-25	76,800.00	78,000.00	70,300.00	74,500.00	71,691.63	609,584
2023-10-24	69,200.00	73,500.00	69,200.00	73,500.00	70,729.33	332,551
2023-10-23	70,500.00	70,800.00	65,500.00	68,500.00	65,917.81	745,473
2023-10-20	70,300.00	73,000.00	67,700.00	72,900.00	70,151.95	461,365
2023-10-19	74,100.00	74,800.00	71,000.00	71,000.00	68,323.57	428,520
2023-10-18	75,700.00	77,300.00	74,100.00	75,400.00	72,557.71	200,982
2023-10-17	73,500.00	78,000.00	73,500.00	76,000.00	73,135.09	469,745
2023-10-16	70,600.00	74,400.00	70,500.00	73,000.00	70,248.18	277,280
2023-10-13	70,200.00	72,200.00	70,200.00	71,600.00	68,900.95	165,852
2023-10-12	71,500.00	72,200.00	70,100.00	70,700.00	68,034.88	150,113
2023-10-11	67,400.00	71,300.00	67,100.00	71,200.00	68,516.03	213,145
2023-10-10	67,000.00	71,400.00	66,800.00	67,300.00	64,763.05	263,843
2023-10-06	66,000.00	67,200.00	65,400.00	66,100.00	63,608.28	89,400
2023-10-05	66,100.00	67,700.00	65,000.00	66,000.00	63,512.05	122,802
2023-10-04	66,200.00	67,500.00	64,800.00	65,100.00	62,645.98	146,288
2023-09-27	65,000.00	67,000.00	65,000.00	66,600.00	64,089.43	113,698
2023-09-26	67,300.00	67,900.00	65,100.00	65,400.00	62,934.67	189,574
2023-09-25	69,300.00	70,200.00	66,300.00	67,300.00	64,763.05	281,404
2023-09-22	67,600.00	70,600.00	67,500.00	69,800.00	67,168.81	161,308
2023-09-21	70,000.00	71,100.00	69,000.00	69,200.00	66,591.42	187,796
2023-09-20	74,300.00	75,000.00	71,000.00	71,200.00	68,516.03	200,259
2023-09-19	72,200.00	74,800.00	71,000.00	74,400.00	71,595.40	283,182
2023-09-18	70,300.00	72,400.00	69,900.00	71,900.00	69,189.64	216,783
2023-09-15	68,400.00	71,000.00	68,000.00	70,200.00	67,553.73	361,165
2023-09-14	67,100.00	68,200.00	66,600.00	67,100.00	64,570.58	158,520
2023-09-13	69,000.00	69,000.00	66,000.00	67,100.00	64,570.58	250,377
2023-09-12	68,400.00	69,700.00	67,300.00	67,500.00	64,955.51	372,319
2023-09-11	63,000.00	68,400.00	62,400.00	67,000.00	64,474.35	519,110
2023-09-08	61,900.00	63,100.00	61,500.00	62,700.00	60,336.45	196,587
2023-09-07	64,200.00	65,000.00	61,900.00	62,600.00	60,240.22	342,450
2023-09-06	64,700.00	65,500.00	63,400.00	64,400.00	61,972.36	228,767
2023-09-05	64,400.00	65,300.00	63,900.00	64,700.00	62,261.06	201,357
2023-09-04	64,000.00	65,200.00	63,200.00	64,600.00	62,164.83	322,702
2023-09-01	70,000.00	70,000.00	61,400.00	63,100.00	60,721.37	1,027,895
2023-08-31	69,400.00	71,500.00	69,000.00	70,400.00	67,746.19	241,656
2023-08-30	70,000.00	70,200.00	68,400.00	69,800.00	67,168.81	170,015
2023-08-29	69,200.00	70,200.00	68,300.00	69,600.00	66,976.34	133,565
2023-08-28	67,500.00	69,800.00	67,500.00	68,800.00	66,206.50	161,035
2023-08-25	68,300.00	69,500.00	66,800.00	67,400.00	64,859.28	299,219
2023-08-24	69,200.00	70,200.00	67,500.00	70,100.00	67,457.50	177,709
2023-08-23	71,500.00	72,500.00	68,200.00	68,500.00	65,917.81	234,974
2023-08-22	69,800.00	72,600.00	69,600.00	71,900.00	69,189.64	180,550
2023-08-21	70,800.00	71,200.00	68,000.00	69,400.00	66,783.88	252,998
2023-08-18	70,000.00	70,500.00	68,000.00	69,800.00	67,168.81	272,371
2023-08-17	72,300.00	73,600.00	68,800.00	70,400.00	67,746.19	293,042
2023-08-16	74,700.00	76,400.00	72,700.00	72,900.00	70,151.95	263,414
2023-08-14	73,600.00	76,400.00	73,100.00	75,100.00	72,269.02	228,992
2023-08-11	72,200.00	74,600.00	69,500.00	74,000.00	71,210.48	273,912
2023-08-10	73,600.00	74,300.00	71,800.00	71,900.00	69,189.64	268,148
2023-08-09	75,500.00	76,800.00	73,600.00	74,300.00	71,499.17	209,621
2023-08-08	72,600.00	77,200.00	71,600.00	76,200.00	73,327.55	411,778
2023-08-07	74,000.00	76,100.00	71,900.00	72,600.00	69,863.26	315,396
2023-08-04	72,800.00	74,400.00	72,500.00	73,000.00	70,248.18	129,720
2023-08-03	74,500.00	75,100.00	70,300.00	73,200.00	70,440.64	415,586
2023-08-02	73,000.00	78,000.00	73,000.00	74,800.00	71,980.32	621,389
2023-08-01	74,500.00	74,700.00	71,900.00	73,700.00	70,921.79	352,886

← NewerPage 13 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.