Hyundai Electric & Energy Systems Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 74,600.00 | 76,200.00 | 72,400.00 | 74,300.00 | 71,499.17 | 418,255 |
| 2023-07-28 | 69,400.00 | 73,900.00 | 68,500.00 | 72,900.00 | 70,151.95 | 329,912 |
| 2023-07-27 | 72,000.00 | 74,600.00 | 69,000.00 | 70,600.00 | 67,938.65 | 717,461 |
| 2023-07-26 | 82,800.00 | 84,000.00 | 68,000.00 | 69,600.00 | 66,976.34 | 1,650,564 |
| 2023-07-25 | 72,100.00 | 81,700.00 | 71,000.00 | 80,600.00 | 77,561.69 | 998,076 |
| 2023-07-24 | 70,500.00 | 73,300.00 | 68,600.00 | 71,800.00 | 69,093.41 | 378,211 |
| 2023-07-21 | 70,000.00 | 71,200.00 | 68,800.00 | 70,300.00 | 67,649.96 | 189,997 |
| 2023-07-20 | 67,000.00 | 71,700.00 | 66,600.00 | 70,200.00 | 67,553.73 | 373,145 |
| 2023-07-19 | 68,000.00 | 68,600.00 | 66,400.00 | 67,200.00 | 64,666.82 | 240,678 |
| 2023-07-18 | 68,700.00 | 68,900.00 | 66,200.00 | 67,600.00 | 65,051.74 | 269,603 |
| 2023-07-17 | 68,300.00 | 69,800.00 | 67,500.00 | 68,700.00 | 66,110.27 | 272,405 |
| 2023-07-14 | 69,700.00 | 69,700.00 | 66,400.00 | 67,800.00 | 65,244.20 | 553,287 |
| 2023-07-13 | 69,600.00 | 69,700.00 | 66,600.00 | 69,300.00 | 66,687.65 | 425,077 |
| 2023-07-12 | 73,000.00 | 74,400.00 | 67,500.00 | 69,400.00 | 66,783.88 | 651,435 |
| 2023-07-11 | 68,500.00 | 73,000.00 | 68,500.00 | 72,500.00 | 69,767.03 | 406,261 |
| 2023-07-10 | 67,900.00 | 71,000.00 | 67,200.00 | 68,400.00 | 65,821.58 | 343,928 |
| 2023-07-07 | 65,700.00 | 68,300.00 | 65,200.00 | 67,700.00 | 65,147.97 | 201,998 |
| 2023-07-06 | 66,900.00 | 67,700.00 | 65,500.00 | 66,200.00 | 63,704.51 | 227,940 |
| 2023-07-05 | 67,700.00 | 69,000.00 | 66,000.00 | 66,900.00 | 64,378.12 | 302,109 |
| 2023-07-04 | 65,000.00 | 69,200.00 | 64,900.00 | 67,300.00 | 64,763.05 | 393,254 |
| 2023-07-03 | 66,500.00 | 67,600.00 | 64,300.00 | 64,700.00 | 62,261.06 | 407,323 |
| 2023-06-30 | 61,100.00 | 65,900.00 | 59,600.00 | 65,100.00 | 62,645.98 | 784,235 |
| 2023-06-29 | 58,400.00 | 61,000.00 | 56,900.00 | 60,500.00 | 58,219.38 | 413,798 |
| 2023-06-28 | 59,800.00 | 59,800.00 | 57,700.00 | 57,900.00 | 55,717.39 | 225,120 |
| 2023-06-27 | 57,400.00 | 59,200.00 | 56,000.00 | 59,000.00 | 56,775.92 | 194,472 |
| 2023-06-26 | 56,600.00 | 59,400.00 | 55,800.00 | 57,200.00 | 55,043.78 | 219,099 |
| 2023-06-23 | 57,200.00 | 57,700.00 | 55,700.00 | 56,900.00 | 54,755.09 | 105,626 |
| 2023-06-22 | 57,100.00 | 58,100.00 | 56,100.00 | 57,200.00 | 55,043.78 | 149,826 |
| 2023-06-21 | 57,800.00 | 58,700.00 | 56,200.00 | 58,300.00 | 56,102.31 | 251,213 |
| 2023-06-20 | 58,000.00 | 59,500.00 | 56,700.00 | 57,500.00 | 55,332.47 | 276,325 |
| 2023-06-19 | 56,000.00 | 58,100.00 | 54,800.00 | 57,900.00 | 55,717.39 | 345,665 |
| 2023-06-16 | 53,800.00 | 56,500.00 | 53,400.00 | 56,000.00 | 53,889.01 | 504,523 |
| 2023-06-15 | 52,400.00 | 54,500.00 | 52,000.00 | 53,200.00 | 51,194.56 | 210,179 |
| 2023-06-14 | 53,800.00 | 54,700.00 | 51,700.00 | 52,400.00 | 50,424.72 | 213,985 |
| 2023-06-13 | 52,400.00 | 54,100.00 | 51,900.00 | 53,200.00 | 51,194.56 | 173,466 |
| 2023-06-12 | 54,100.00 | 54,200.00 | 51,700.00 | 52,400.00 | 50,424.72 | 265,097 |
| 2023-06-09 | 53,300.00 | 54,600.00 | 52,500.00 | 54,100.00 | 52,060.64 | 211,563 |
| 2023-06-08 | 52,500.00 | 55,000.00 | 52,400.00 | 53,200.00 | 51,194.56 | 338,346 |
| 2023-06-07 | 53,100.00 | 53,100.00 | 51,600.00 | 52,500.00 | 50,520.95 | 175,521 |
| 2023-06-05 | 52,500.00 | 53,900.00 | 51,800.00 | 52,400.00 | 50,424.72 | 353,200 |
| 2023-06-02 | 48,550.00 | 52,500.00 | 48,550.00 | 52,400.00 | 50,424.72 | 687,331 |
| 2023-06-01 | 48,400.00 | 49,150.00 | 47,300.00 | 47,800.00 | 45,998.12 | 192,797 |
| 2023-05-31 | 48,800.00 | 50,200.00 | 48,200.00 | 48,900.00 | 47,056.66 | 209,669 |
| 2023-05-30 | 48,300.00 | 48,600.00 | 46,800.00 | 48,100.00 | 46,286.81 | 196,698 |
| 2023-05-26 | 49,400.00 | 50,200.00 | 48,150.00 | 48,250.00 | 46,431.16 | 149,201 |
| 2023-05-25 | 50,100.00 | 50,500.00 | 48,700.00 | 48,950.00 | 47,104.77 | 212,522 |
| 2023-05-24 | 48,750.00 | 50,800.00 | 48,350.00 | 50,100.00 | 48,211.42 | 280,448 |
| 2023-05-23 | 48,750.00 | 49,350.00 | 47,950.00 | 48,150.00 | 46,334.93 | 179,027 |
| 2023-05-22 | 45,500.00 | 48,800.00 | 45,500.00 | 48,400.00 | 46,575.50 | 315,112 |
| 2023-05-19 | 47,950.00 | 47,950.00 | 45,100.00 | 45,600.00 | 43,881.05 | 590,293 |
| 2023-05-18 | 47,450.00 | 48,100.00 | 46,850.00 | 47,500.00 | 45,709.43 | 174,145 |
| 2023-05-17 | 46,800.00 | 47,550.00 | 46,250.00 | 47,300.00 | 45,516.97 | 132,555 |
| 2023-05-16 | 48,050.00 | 48,050.00 | 46,200.00 | 47,250.00 | 45,468.85 | 159,950 |
| 2023-05-15 | 47,000.00 | 49,000.00 | 46,800.00 | 47,600.00 | 45,805.66 | 174,892 |
| 2023-05-12 | 48,000.00 | 48,850.00 | 46,600.00 | 47,400.00 | 45,613.20 | 375,438 |
| 2023-05-11 | 49,200.00 | 49,650.00 | 48,200.00 | 48,600.00 | 46,767.96 | 170,739 |
| 2023-05-10 | 49,000.00 | 50,400.00 | 48,150.00 | 49,200.00 | 47,345.35 | 222,171 |
| 2023-05-09 | 49,150.00 | 49,900.00 | 48,550.00 | 49,000.00 | 47,152.89 | 219,730 |
| 2023-05-08 | 51,800.00 | 52,200.00 | 49,000.00 | 49,200.00 | 47,345.35 | 414,477 |
| 2023-05-04 | 51,500.00 | 53,200.00 | 50,900.00 | 51,900.00 | 49,943.57 | 195,922 |
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.