Hyundai Electric & Energy Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	37,700.00	39,650.00	37,700.00	38,400.00	36,520.78	277,024
2022-11-09	38,350.00	39,400.00	37,450.00	38,200.00	36,330.57	275,592
2022-11-08	38,200.00	38,450.00	37,100.00	38,100.00	36,235.46	286,110
2022-11-07	38,400.00	39,300.00	37,250.00	38,200.00	36,330.57	294,034
2022-11-04	38,150.00	39,600.00	38,050.00	38,400.00	36,520.78	433,526
2022-11-03	36,050.00	38,400.00	35,900.00	38,150.00	36,283.01	400,439
2022-11-02	37,050.00	37,950.00	36,550.00	36,800.00	34,999.08	438,763
2022-11-01	34,500.00	37,350.00	34,450.00	37,200.00	35,379.50	824,562
2022-10-31	34,300.00	34,950.00	33,550.00	34,350.00	32,668.98	187,678
2022-10-28	34,200.00	35,400.00	33,850.00	34,350.00	32,668.98	340,767
2022-10-27	33,150.00	34,400.00	32,350.00	34,400.00	32,716.53	572,344
2022-10-26	31,550.00	33,550.00	30,750.00	33,100.00	31,480.15	738,512
2022-10-25	32,050.00	32,350.00	30,200.00	31,300.00	29,768.24	281,990
2022-10-24	31,350.00	32,150.00	31,150.00	31,950.00	30,386.43	323,598
2022-10-21	32,450.00	32,600.00	30,500.00	30,700.00	29,197.60	302,110
2022-10-20	32,300.00	33,050.00	32,000.00	32,400.00	30,814.41	128,833
2022-10-19	33,600.00	33,850.00	32,000.00	32,400.00	30,814.41	182,262
2022-10-18	32,600.00	33,650.00	31,950.00	33,600.00	31,955.68	241,275
2022-10-17	32,300.00	32,850.00	30,950.00	32,200.00	30,624.19	343,175
2022-10-14	33,000.00	33,650.00	32,600.00	33,300.00	31,670.36	214,724
2022-10-13	33,300.00	33,500.00	32,100.00	32,100.00	30,529.09	215,596
2022-10-12	32,100.00	33,300.00	31,750.00	33,100.00	31,480.15	265,296
2022-10-11	32,300.00	33,200.00	31,650.00	32,100.00	30,529.09	292,365
2022-10-07	34,600.00	35,750.00	32,500.00	33,000.00	31,385.04	569,773
2022-10-06	33,700.00	35,000.00	33,600.00	34,950.00	33,239.61	424,712
2022-10-05	34,200.00	34,500.00	33,200.00	33,600.00	31,955.68	454,445
2022-10-04	32,350.00	33,350.00	31,750.00	33,300.00	31,670.36	415,649
2022-09-30	30,000.00	32,600.00	29,900.00	31,850.00	30,291.32	549,757
2022-09-29	29,650.00	31,400.00	29,650.00	30,250.00	28,769.62	489,225
2022-09-28	29,550.00	30,500.00	28,800.00	29,000.00	27,580.80	385,617
2022-09-27	29,000.00	29,500.00	28,300.00	29,250.00	27,818.56	369,816
2022-09-26	31,350.00	31,350.00	28,750.00	28,950.00	27,533.24	649,102
2022-09-23	32,850.00	33,800.00	31,950.00	32,000.00	30,433.98	248,141
2022-09-22	30,900.00	33,400.00	30,900.00	33,250.00	31,622.81	334,597
2022-09-21	31,150.00	31,650.00	30,450.00	31,400.00	29,863.34	183,460
2022-09-20	30,750.00	31,250.00	30,200.00	30,950.00	29,435.37	227,587
2022-09-19	31,700.00	32,200.00	30,300.00	30,550.00	29,054.94	359,905
2022-09-16	32,300.00	32,800.00	30,900.00	32,000.00	30,433.98	490,098
2022-09-15	32,000.00	33,150.00	32,000.00	32,900.00	31,289.94	336,337
2022-09-14	31,000.00	32,200.00	30,900.00	31,900.00	30,338.88	279,301
2022-09-13	33,900.00	34,000.00	31,450.00	31,850.00	30,291.32	730,888
2022-09-08	33,300.00	34,450.00	32,400.00	34,000.00	32,336.11	602,198
2022-09-07	32,500.00	33,500.00	32,150.00	32,800.00	31,194.83	481,082
2022-09-06	31,550.00	33,150.00	31,450.00	32,500.00	30,909.51	459,368
2022-09-05	31,550.00	31,750.00	30,500.00	31,200.00	29,673.13	316,009
2022-09-02	32,350.00	32,600.00	31,150.00	31,550.00	30,006.00	317,237
2022-09-01	32,400.00	33,500.00	31,750.00	31,850.00	30,291.32	708,654
2022-08-31	33,300.00	33,400.00	31,050.00	31,950.00	30,386.43	719,413
2022-08-30	34,150.00	34,300.00	32,150.00	33,400.00	31,765.47	820,568
2022-08-29	31,700.00	34,250.00	31,600.00	34,150.00	32,478.76	491,475
2022-08-26	32,250.00	33,950.00	31,750.00	33,000.00	31,385.04	413,566
2022-08-25	33,300.00	34,100.00	31,200.00	32,100.00	30,529.09	719,356
2022-08-24	31,150.00	33,250.00	30,800.00	33,100.00	31,480.15	816,861
2022-08-23	29,700.00	31,450.00	29,700.00	30,800.00	29,292.71	453,720
2022-08-22	29,500.00	30,550.00	29,450.00	29,900.00	28,436.75	201,289
2022-08-19	30,200.00	31,000.00	29,850.00	30,000.00	28,531.86	209,667
2022-08-18	28,950.00	30,800.00	28,850.00	30,350.00	28,864.73	401,792
2022-08-17	29,450.00	30,000.00	29,250.00	29,400.00	27,961.22	237,245
2022-08-16	30,650.00	30,650.00	29,250.00	29,800.00	28,341.65	428,594
2022-08-12	30,000.00	30,650.00	29,400.00	30,650.00	29,150.05	326,864

← NewerPage 17 of 21 · 1,227 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.