Hyundai Electric & Energy Systems Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 52,000.00 | 53,400.00 | 51,100.00 | 51,600.00 | 49,654.88 | 227,329 |
| 2023-05-02 | 50,600.00 | 53,600.00 | 49,950.00 | 52,900.00 | 50,905.87 | 315,850 |
| 2023-04-28 | 50,800.00 | 52,400.00 | 49,500.00 | 50,600.00 | 48,692.57 | 343,105 |
| 2023-04-27 | 51,600.00 | 52,000.00 | 49,150.00 | 51,400.00 | 49,462.42 | 313,356 |
| 2023-04-26 | 52,500.00 | 53,600.00 | 50,800.00 | 51,500.00 | 49,558.65 | 307,069 |
| 2023-04-25 | 51,400.00 | 54,800.00 | 50,800.00 | 53,000.00 | 51,002.10 | 908,011 |
| 2023-04-24 | 51,800.00 | 53,700.00 | 47,200.00 | 50,500.00 | 48,596.34 | 683,541 |
| 2023-04-21 | 48,050.00 | 51,900.00 | 46,250.00 | 51,000.00 | 49,077.49 | 594,615 |
| 2023-04-20 | 50,000.00 | 50,000.00 | 47,500.00 | 48,350.00 | 46,527.39 | 389,485 |
| 2023-04-19 | 50,300.00 | 51,100.00 | 49,100.00 | 50,100.00 | 48,211.42 | 255,593 |
| 2023-04-18 | 49,950.00 | 50,900.00 | 49,250.00 | 50,700.00 | 48,788.80 | 370,554 |
| 2023-04-17 | 47,800.00 | 50,800.00 | 47,800.00 | 50,000.00 | 48,115.19 | 681,923 |
| 2023-04-14 | 45,550.00 | 48,250.00 | 44,950.00 | 47,550.00 | 45,757.55 | 747,933 |
| 2023-04-13 | 40,800.00 | 45,850.00 | 40,200.00 | 45,500.00 | 43,784.82 | 1,372,901 |
| 2023-04-12 | 38,750.00 | 41,250.00 | 38,550.00 | 40,900.00 | 39,358.23 | 589,476 |
| 2023-04-11 | 38,250.00 | 38,700.00 | 37,350.00 | 38,550.00 | 37,096.81 | 133,714 |
| 2023-04-10 | 38,350.00 | 38,350.00 | 37,400.00 | 38,000.00 | 36,567.54 | 171,752 |
| 2023-04-07 | 39,300.00 | 39,350.00 | 37,700.00 | 38,200.00 | 36,760.01 | 207,414 |
| 2023-04-06 | 39,550.00 | 40,100.00 | 38,800.00 | 39,050.00 | 37,577.96 | 187,837 |
| 2023-04-05 | 39,100.00 | 40,250.00 | 39,100.00 | 40,050.00 | 38,540.27 | 346,308 |
| 2023-04-04 | 39,350.00 | 39,750.00 | 38,300.00 | 38,600.00 | 37,144.93 | 151,030 |
| 2023-04-03 | 38,400.00 | 40,000.00 | 37,950.00 | 38,750.00 | 37,289.27 | 270,238 |
| 2023-03-31 | 37,400.00 | 38,150.00 | 37,150.00 | 37,900.00 | 36,471.31 | 214,783 |
| 2023-03-30 | 37,800.00 | 37,900.00 | 36,900.00 | 37,650.00 | 36,230.74 | 244,822 |
| 2023-03-29 | 38,900.00 | 38,950.00 | 37,400.00 | 37,600.00 | 36,182.62 | 304,372 |
| 2023-03-28 | 38,050.00 | 39,600.00 | 38,050.00 | 38,900.00 | 37,433.62 | 172,703 |
| 2023-03-27 | 38,550.00 | 38,900.00 | 37,750.00 | 38,050.00 | 36,615.66 | 198,267 |
| 2023-03-24 | 37,700.00 | 38,200.00 | 37,350.00 | 38,150.00 | 36,711.89 | 175,104 |
| 2023-03-23 | 38,550.00 | 39,250.00 | 37,400.00 | 37,550.00 | 36,134.51 | 350,725 |
| 2023-03-22 | 39,700.00 | 39,700.00 | 38,600.00 | 38,850.00 | 37,385.50 | 193,985 |
| 2023-03-21 | 39,900.00 | 40,100.00 | 38,950.00 | 39,400.00 | 37,914.77 | 140,302 |
| 2023-03-20 | 38,900.00 | 40,100.00 | 38,800.00 | 39,650.00 | 38,155.35 | 115,769 |
| 2023-03-17 | 40,850.00 | 40,900.00 | 39,050.00 | 39,100.00 | 37,626.08 | 209,896 |
| 2023-03-16 | 40,750.00 | 40,950.00 | 39,900.00 | 40,000.00 | 38,492.15 | 132,737 |
| 2023-03-15 | 39,950.00 | 41,500.00 | 39,750.00 | 41,200.00 | 39,646.92 | 165,334 |
| 2023-03-14 | 40,300.00 | 40,450.00 | 38,600.00 | 39,500.00 | 38,011.00 | 175,042 |
| 2023-03-13 | 40,000.00 | 40,500.00 | 39,100.00 | 39,850.00 | 38,347.81 | 144,214 |
| 2023-03-10 | 40,650.00 | 42,050.00 | 40,300.00 | 40,350.00 | 38,828.96 | 152,839 |
| 2023-03-09 | 42,000.00 | 42,450.00 | 41,300.00 | 41,350.00 | 39,791.26 | 129,425 |
| 2023-03-08 | 41,500.00 | 42,550.00 | 41,400.00 | 42,050.00 | 40,464.87 | 166,708 |
| 2023-03-07 | 42,100.00 | 42,450.00 | 41,200.00 | 42,050.00 | 40,464.87 | 237,885 |
| 2023-03-06 | 44,800.00 | 44,800.00 | 41,750.00 | 42,100.00 | 40,512.99 | 425,468 |
| 2023-03-03 | 45,350.00 | 45,900.00 | 44,350.00 | 44,900.00 | 43,207.44 | 285,011 |
| 2023-03-02 | 42,400.00 | 45,600.00 | 42,250.00 | 45,200.00 | 43,496.13 | 614,676 |
| 2023-02-28 | 41,650.00 | 42,900.00 | 41,300.00 | 42,050.00 | 40,464.87 | 303,903 |
| 2023-02-27 | 39,800.00 | 41,400.00 | 39,750.00 | 41,300.00 | 39,743.15 | 274,383 |
| 2023-02-24 | 41,000.00 | 41,450.00 | 39,800.00 | 39,950.00 | 38,444.04 | 148,935 |
| 2023-02-23 | 40,450.00 | 41,350.00 | 39,950.00 | 40,200.00 | 38,684.61 | 293,711 |
| 2023-02-22 | 37,950.00 | 40,300.00 | 37,950.00 | 40,200.00 | 38,684.61 | 370,571 |
| 2023-02-21 | 38,600.00 | 39,150.00 | 38,150.00 | 38,300.00 | 36,856.24 | 150,675 |
| 2023-02-20 | 38,750.00 | 39,100.00 | 37,500.00 | 38,600.00 | 37,144.93 | 151,088 |
| 2023-02-17 | 37,900.00 | 39,050.00 | 37,750.00 | 38,650.00 | 37,193.04 | 80,236 |
| 2023-02-16 | 38,200.00 | 38,950.00 | 38,200.00 | 38,400.00 | 36,952.47 | 105,413 |
| 2023-02-15 | 39,400.00 | 39,650.00 | 37,650.00 | 38,150.00 | 36,711.89 | 161,242 |
| 2023-02-14 | 39,400.00 | 39,650.00 | 38,900.00 | 39,300.00 | 37,818.54 | 148,774 |
| 2023-02-13 | 38,500.00 | 39,600.00 | 38,500.00 | 39,450.00 | 37,962.88 | 203,012 |
| 2023-02-10 | 39,600.00 | 39,600.00 | 38,100.00 | 38,500.00 | 37,048.70 | 207,512 |
| 2023-02-09 | 39,200.00 | 39,650.00 | 38,600.00 | 39,100.00 | 37,626.08 | 146,301 |
| 2023-02-08 | 39,600.00 | 39,950.00 | 39,000.00 | 39,200.00 | 37,722.31 | 225,212 |
| 2023-02-07 | 39,250.00 | 39,650.00 | 38,700.00 | 38,750.00 | 37,289.27 | 197,771 |
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.