Hyundai Electric & Energy Systems Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 39,250.00 | 39,650.00 | 38,700.00 | 38,750.00 | 37,289.27 | 197,771 |
| 2023-02-06 | 38,550.00 | 39,850.00 | 38,450.00 | 39,050.00 | 37,577.96 | 231,617 |
| 2023-02-03 | 41,100.00 | 41,700.00 | 38,550.00 | 38,650.00 | 37,193.04 | 552,750 |
| 2023-02-02 | 39,500.00 | 41,950.00 | 38,850.00 | 40,350.00 | 38,828.96 | 657,144 |
| 2023-02-01 | 40,100.00 | 40,300.00 | 38,700.00 | 39,550.00 | 38,059.12 | 296,089 |
| 2023-01-31 | 38,000.00 | 40,300.00 | 38,000.00 | 40,050.00 | 38,540.27 | 314,654 |
| 2023-01-30 | 38,850.00 | 39,500.00 | 38,250.00 | 38,350.00 | 36,904.35 | 194,086 |
| 2023-01-27 | 36,800.00 | 39,300.00 | 36,800.00 | 38,800.00 | 37,337.39 | 592,417 |
| 2023-01-26 | 36,200.00 | 36,700.00 | 35,850.00 | 36,700.00 | 35,316.55 | 244,139 |
| 2023-01-25 | 36,600.00 | 36,650.00 | 35,700.00 | 36,200.00 | 34,835.40 | 344,285 |
| 2023-01-20 | 37,100.00 | 37,100.00 | 36,300.00 | 36,500.00 | 35,124.09 | 242,928 |
| 2023-01-19 | 37,150.00 | 37,650.00 | 36,900.00 | 37,100.00 | 35,701.47 | 166,304 |
| 2023-01-18 | 39,200.00 | 39,400.00 | 37,050.00 | 37,150.00 | 35,749.59 | 336,099 |
| 2023-01-17 | 38,950.00 | 40,100.00 | 38,450.00 | 39,100.00 | 37,626.08 | 398,281 |
| 2023-01-16 | 40,300.00 | 40,650.00 | 38,500.00 | 38,500.00 | 37,048.70 | 303,720 |
| 2023-01-13 | 40,300.00 | 40,950.00 | 39,650.00 | 40,300.00 | 38,780.84 | 287,057 |
| 2023-01-12 | 38,800.00 | 41,600.00 | 38,500.00 | 40,150.00 | 38,636.50 | 697,732 |
| 2023-01-11 | 37,500.00 | 38,450.00 | 36,150.00 | 38,250.00 | 36,808.12 | 538,052 |
| 2023-01-10 | 37,700.00 | 37,700.00 | 36,750.00 | 37,300.00 | 35,893.93 | 257,729 |
| 2023-01-09 | 37,400.00 | 37,950.00 | 36,950.00 | 37,450.00 | 36,038.28 | 277,233 |
| 2023-01-06 | 37,350.00 | 38,250.00 | 36,750.00 | 37,200.00 | 35,797.70 | 325,489 |
| 2023-01-05 | 38,850.00 | 38,850.00 | 36,000.00 | 37,500.00 | 36,086.39 | 627,755 |
| 2023-01-04 | 39,800.00 | 39,950.00 | 38,200.00 | 38,650.00 | 37,193.04 | 366,524 |
| 2023-01-03 | 41,200.00 | 41,200.00 | 39,050.00 | 40,250.00 | 38,732.73 | 183,318 |
| 2023-01-02 | 42,050.00 | 43,000.00 | 39,600.00 | 40,450.00 | 38,925.19 | 314,158 |
| 2022-12-29 | 43,650.00 | 44,000.00 | 42,200.00 | 42,500.00 | 40,897.91 | 190,241 |
| 2022-12-28 | 42,800.00 | 44,000.00 | 42,300.00 | 43,750.00 | 42,100.79 | 248,275 |
| 2022-12-27 | 41,000.00 | 43,200.00 | 41,000.00 | 42,800.00 | 40,705.45 | 271,601 |
| 2022-12-26 | 40,350.00 | 41,450.00 | 40,300.00 | 41,000.00 | 38,993.54 | 182,322 |
| 2022-12-23 | 40,500.00 | 41,550.00 | 39,700.00 | 41,000.00 | 38,993.54 | 247,014 |
| 2022-12-22 | 43,050.00 | 43,200.00 | 40,900.00 | 41,350.00 | 39,326.41 | 309,354 |
| 2022-12-21 | 42,800.00 | 43,900.00 | 42,200.00 | 43,050.00 | 40,943.22 | 243,941 |
| 2022-12-20 | 42,700.00 | 44,350.00 | 41,250.00 | 42,300.00 | 40,229.92 | 560,032 |
| 2022-12-19 | 42,550.00 | 43,100.00 | 41,950.00 | 42,350.00 | 40,277.47 | 128,665 |
| 2022-12-16 | 41,500.00 | 42,900.00 | 41,150.00 | 42,350.00 | 40,277.47 | 212,009 |
| 2022-12-15 | 40,950.00 | 42,700.00 | 40,600.00 | 41,950.00 | 39,897.05 | 260,163 |
| 2022-12-14 | 41,900.00 | 42,650.00 | 40,450.00 | 40,950.00 | 38,945.99 | 276,703 |
| 2022-12-13 | 41,150.00 | 42,600.00 | 40,500.00 | 41,500.00 | 39,469.07 | 249,072 |
| 2022-12-12 | 39,250.00 | 41,250.00 | 38,850.00 | 41,100.00 | 39,088.65 | 233,475 |
| 2022-12-09 | 39,500.00 | 39,750.00 | 38,750.00 | 39,350.00 | 37,424.29 | 222,951 |
| 2022-12-08 | 38,250.00 | 39,700.00 | 38,000.00 | 39,350.00 | 37,424.29 | 323,962 |
| 2022-12-07 | 37,400.00 | 38,400.00 | 37,000.00 | 38,000.00 | 36,140.35 | 203,553 |
| 2022-12-06 | 37,600.00 | 38,300.00 | 36,450.00 | 37,650.00 | 35,807.48 | 304,341 |
| 2022-12-05 | 38,200.00 | 38,400.00 | 37,650.00 | 37,950.00 | 36,092.80 | 246,725 |
| 2022-12-02 | 39,300.00 | 39,650.00 | 37,250.00 | 38,200.00 | 36,330.57 | 615,471 |
| 2022-12-01 | 42,100.00 | 42,150.00 | 39,400.00 | 39,700.00 | 37,757.16 | 700,780 |
| 2022-11-30 | 42,850.00 | 43,700.00 | 41,300.00 | 42,050.00 | 39,992.15 | 252,226 |
| 2022-11-29 | 42,250.00 | 43,900.00 | 42,250.00 | 42,850.00 | 40,753.00 | 171,375 |
| 2022-11-28 | 42,800.00 | 43,600.00 | 42,200.00 | 42,600.00 | 40,515.24 | 150,171 |
| 2022-11-25 | 43,750.00 | 44,400.00 | 42,600.00 | 43,100.00 | 40,990.77 | 138,057 |
| 2022-11-24 | 43,100.00 | 44,050.00 | 42,900.00 | 43,450.00 | 41,323.64 | 132,095 |
| 2022-11-23 | 43,050.00 | 43,850.00 | 41,800.00 | 43,550.00 | 41,418.75 | 207,452 |
| 2022-11-22 | 40,100.00 | 43,650.00 | 40,100.00 | 42,650.00 | 40,562.79 | 413,288 |
| 2022-11-21 | 41,800.00 | 43,000.00 | 39,850.00 | 40,500.00 | 38,518.01 | 283,845 |
| 2022-11-18 | 41,200.00 | 43,500.00 | 39,550.00 | 41,400.00 | 39,373.96 | 1,027,802 |
| 2022-11-17 | 42,000.00 | 42,800.00 | 41,050.00 | 41,300.00 | 39,278.86 | 232,455 |
| 2022-11-16 | 41,000.00 | 41,850.00 | 40,150.00 | 41,800.00 | 39,754.39 | 295,737 |
| 2022-11-15 | 38,450.00 | 40,850.00 | 38,200.00 | 40,800.00 | 38,803.33 | 544,783 |
| 2022-11-14 | 38,550.00 | 38,550.00 | 37,250.00 | 38,150.00 | 36,283.01 | 290,696 |
| 2022-11-11 | 39,500.00 | 39,550.00 | 37,800.00 | 38,400.00 | 36,520.78 | 311,684 |
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.