Hyundai Electric & Energy Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	29,750.00	30,600.00	29,450.00	29,900.00	28,436.75	508,767
2022-08-10	27,800.00	30,050.00	27,700.00	29,800.00	28,341.65	853,467
2022-08-09	28,300.00	28,950.00	27,700.00	27,800.00	26,439.52	318,049
2022-08-08	26,650.00	28,500.00	26,050.00	28,500.00	27,105.27	774,557
2022-08-05	26,400.00	27,000.00	26,250.00	26,450.00	25,155.59	221,480
2022-08-04	26,900.00	26,950.00	26,050.00	26,400.00	25,108.04	338,134
2022-08-03	27,200.00	27,900.00	26,500.00	26,750.00	25,440.91	430,918
2022-08-02	27,450.00	28,350.00	26,950.00	27,200.00	25,868.88	442,125
2022-08-01	27,450.00	28,050.00	27,150.00	27,650.00	26,296.86	733,699
2022-07-29	25,850.00	27,650.00	25,200.00	27,450.00	26,106.65	1,499,654
2022-07-28	24,350.00	25,800.00	24,050.00	25,200.00	23,966.76	883,673
2022-07-27	24,450.00	25,200.00	23,600.00	24,000.00	22,825.49	614,117
2022-07-26	24,450.00	25,350.00	23,200.00	24,000.00	22,825.49	771,369
2022-07-25	23,300.00	25,000.00	23,200.00	24,600.00	23,396.12	540,249
2022-07-22	23,350.00	23,700.00	23,000.00	23,300.00	22,159.74	137,928
2022-07-21	23,650.00	23,850.00	22,850.00	23,100.00	21,969.53	230,561
2022-07-20	24,400.00	24,400.00	23,500.00	23,500.00	22,349.96	195,718
2022-07-19	23,750.00	24,650.00	23,650.00	24,300.00	23,110.80	264,398
2022-07-18	23,150.00	24,000.00	22,900.00	23,900.00	22,730.38	237,815
2022-07-15	22,550.00	23,600.00	22,000.00	22,900.00	21,779.32	343,972
2022-07-14	21,800.00	22,950.00	21,600.00	22,450.00	21,351.34	340,469
2022-07-13	22,850.00	23,050.00	21,600.00	22,050.00	20,970.92	608,230
2022-07-12	23,300.00	23,600.00	22,750.00	23,050.00	21,921.98	241,453
2022-07-11	24,000.00	24,300.00	23,200.00	23,550.00	22,397.51	244,870
2022-07-08	23,600.00	24,950.00	23,600.00	23,900.00	22,730.38	510,087
2022-07-07	23,700.00	24,050.00	22,500.00	23,450.00	22,302.40	609,183
2022-07-06	26,250.00	26,600.00	23,400.00	23,400.00	22,254.85	1,127,096
2022-07-05	24,900.00	26,550.00	23,900.00	26,500.00	25,203.14	965,457
2022-07-04	25,150.00	25,650.00	24,100.00	24,550.00	23,348.57	553,878
2022-07-01	25,300.00	25,600.00	24,450.00	25,000.00	23,776.55	418,221
2022-06-30	25,550.00	26,150.00	24,800.00	25,350.00	24,109.42	557,206
2022-06-29	25,500.00	26,200.00	25,500.00	25,850.00	24,584.95	684,595
2022-06-28	23,050.00	25,800.00	23,050.00	25,800.00	24,537.40	1,612,961
2022-06-27	23,550.00	24,150.00	22,850.00	23,150.00	22,017.08	368,806
2022-06-24	23,000.00	24,000.00	22,300.00	23,700.00	22,540.17	500,732
2022-06-23	22,350.00	24,150.00	21,500.00	23,000.00	21,874.42	1,080,898
2022-06-22	22,200.00	23,300.00	22,100.00	22,200.00	21,113.57	1,039,833
2022-06-21	20,200.00	21,850.00	19,800.00	21,350.00	20,305.17	368,563
2022-06-20	20,900.00	20,900.00	19,850.00	20,150.00	19,163.90	180,811
2022-06-17	19,950.00	20,850.00	19,600.00	20,600.00	19,591.88	182,771
2022-06-16	21,250.00	21,450.00	20,650.00	20,650.00	19,639.43	196,961
2022-06-15	21,550.00	21,600.00	20,600.00	20,900.00	19,877.19	293,578
2022-06-14	21,750.00	22,200.00	21,000.00	21,550.00	20,495.38	441,320
2022-06-13	22,800.00	22,950.00	22,150.00	22,350.00	21,256.23	321,585
2022-06-10	23,450.00	23,750.00	23,000.00	23,500.00	22,349.96	218,628
2022-06-09	23,900.00	24,200.00	23,300.00	23,850.00	22,682.83	282,531
2022-06-08	24,400.00	24,650.00	23,950.00	24,050.00	22,873.04	354,559
2022-06-07	24,500.00	25,250.00	23,950.00	24,350.00	23,158.36	609,940
2022-06-03	22,600.00	24,850.00	22,550.00	24,700.00	23,491.23	1,466,799
2022-06-02	22,350.00	22,950.00	22,300.00	22,400.00	21,303.79	280,607
2022-05-31	22,100.00	22,550.00	22,100.00	22,550.00	21,446.45	303,006
2022-05-30	22,050.00	22,600.00	21,950.00	22,100.00	21,018.47	204,284
2022-05-27	22,300.00	22,650.00	21,750.00	21,850.00	20,780.70	374,778
2022-05-26	21,550.00	22,500.00	21,550.00	22,150.00	21,066.02	314,691
2022-05-25	21,850.00	22,350.00	21,300.00	21,450.00	20,400.28	304,196
2022-05-24	21,950.00	22,400.00	21,550.00	21,700.00	20,638.04	257,773
2022-05-23	21,650.00	22,050.00	21,400.00	22,050.00	20,970.92	434,181
2022-05-20	21,700.00	21,800.00	20,550.00	21,400.00	20,352.73	1,302,172
2022-05-19	22,800.00	23,000.00	21,100.00	21,450.00	20,400.28	774,726
2022-05-18	23,900.00	24,250.00	23,350.00	23,450.00	22,302.40	227,605

← NewerPage 18 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.