Hyundai Electric & Energy Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	24,300.00	24,800.00	23,450.00	23,600.00	22,445.06	269,947
2022-05-16	24,450.00	24,800.00	24,150.00	24,500.00	23,301.02	209,710
2022-05-13	23,850.00	24,600.00	23,850.00	24,450.00	23,253.46	199,860
2022-05-12	23,950.00	24,700.00	23,600.00	23,850.00	22,682.83	314,141
2022-05-11	24,600.00	24,850.00	23,900.00	23,950.00	22,777.93	181,542
2022-05-10	23,000.00	24,900.00	22,750.00	24,650.00	23,443.68	415,960
2022-05-09	24,400.00	24,400.00	23,350.00	23,400.00	22,254.85	188,254
2022-05-06	24,000.00	24,650.00	23,700.00	24,400.00	23,205.91	210,962
2022-05-04	24,150.00	24,700.00	23,900.00	24,150.00	22,968.15	341,635
2022-05-03	23,150.00	24,800.00	22,900.00	24,050.00	22,873.04	765,227
2022-05-02	22,400.00	23,100.00	22,100.00	22,900.00	21,779.32	266,250
2022-04-29	22,200.00	22,200.00	21,700.00	21,850.00	20,780.70	69,020
2022-04-28	21,550.00	22,150.00	21,150.00	22,000.00	20,923.36	151,351
2022-04-27	20,550.00	21,500.00	20,350.00	21,250.00	20,210.07	117,461
2022-04-26	21,400.00	21,700.00	20,700.00	21,250.00	20,210.07	144,521
2022-04-25	22,150.00	22,200.00	21,350.00	21,400.00	20,352.73	128,570
2022-04-22	22,300.00	22,650.00	22,000.00	22,550.00	21,446.45	102,196
2022-04-21	22,300.00	22,700.00	22,000.00	22,600.00	21,494.00	206,241
2022-04-20	21,800.00	22,200.00	21,550.00	22,100.00	21,018.47	109,991
2022-04-19	21,700.00	21,800.00	21,300.00	21,700.00	20,638.04	86,711
2022-04-18	22,150.00	22,300.00	21,400.00	21,700.00	20,638.04	100,867
2022-04-15	22,300.00	22,550.00	21,850.00	22,100.00	21,018.47	118,749
2022-04-14	22,200.00	22,500.00	21,900.00	22,300.00	21,208.68	150,869
2022-04-13	21,600.00	22,650.00	21,350.00	22,000.00	20,923.36	283,968
2022-04-12	21,200.00	21,900.00	21,050.00	21,550.00	20,495.38	137,024
2022-04-11	20,950.00	21,500.00	20,650.00	21,500.00	20,447.83	139,416
2022-04-08	20,300.00	21,050.00	20,250.00	20,800.00	19,782.09	80,348
2022-04-07	20,700.00	20,850.00	20,200.00	20,250.00	19,259.00	94,404
2022-04-06	21,250.00	21,300.00	20,800.00	20,800.00	19,782.09	100,953
2022-04-05	20,900.00	21,450.00	20,900.00	21,400.00	20,352.73	96,768
2022-04-04	21,250.00	21,350.00	21,000.00	21,200.00	20,162.51	75,799
2022-04-01	21,500.00	21,500.00	20,950.00	21,250.00	20,210.07	133,857
2022-03-31	20,750.00	21,550.00	20,650.00	21,450.00	20,400.28	321,530
2022-03-30	20,300.00	20,750.00	20,100.00	20,750.00	19,734.54	155,440
2022-03-29	20,500.00	20,500.00	20,100.00	20,150.00	19,163.90	72,749
2022-03-28	20,650.00	20,700.00	20,200.00	20,250.00	19,259.00	100,476
2022-03-25	20,500.00	20,650.00	20,150.00	20,550.00	19,544.32	89,828
2022-03-24	20,500.00	20,700.00	20,150.00	20,200.00	19,211.45	56,966
2022-03-23	20,450.00	20,650.00	20,200.00	20,600.00	19,591.88	90,498
2022-03-22	20,400.00	20,500.00	20,300.00	20,400.00	19,401.66	38,484
2022-03-21	20,600.00	20,800.00	20,100.00	20,400.00	19,401.66	100,953
2022-03-18	20,550.00	20,750.00	20,450.00	20,500.00	19,496.77	67,992
2022-03-17	20,650.00	20,850.00	20,400.00	20,650.00	19,639.43	111,479
2022-03-16	20,600.00	20,600.00	20,200.00	20,400.00	19,401.66	61,372
2022-03-15	20,600.00	20,800.00	20,150.00	20,250.00	19,259.00	102,029
2022-03-14	19,750.00	20,850.00	19,750.00	20,600.00	19,591.88	269,350
2022-03-11	20,000.00	20,200.00	19,600.00	19,750.00	18,783.47	83,922
2022-03-10	20,200.00	20,200.00	19,700.00	19,900.00	18,926.13	65,406
2022-03-08	19,800.00	20,150.00	19,700.00	19,700.00	18,735.92	88,974
2022-03-07	20,150.00	20,500.00	19,950.00	20,150.00	19,163.90	79,302
2022-03-04	20,700.00	20,750.00	20,000.00	20,250.00	19,259.00	101,359
2022-03-03	20,650.00	20,950.00	20,450.00	20,700.00	19,686.98	91,960
2022-03-02	20,450.00	21,000.00	20,250.00	20,650.00	19,639.43	120,305
2022-02-28	20,300.00	20,800.00	20,050.00	20,400.00	19,401.66	146,844
2022-02-25	19,500.00	20,650.00	19,450.00	20,200.00	19,211.45	238,122
2022-02-24	19,200.00	19,900.00	18,900.00	19,200.00	18,260.39	154,236
2022-02-23	19,400.00	19,600.00	19,250.00	19,450.00	18,498.15	60,267
2022-02-22	19,200.00	19,700.00	19,100.00	19,450.00	18,498.15	82,803
2022-02-21	19,250.00	19,650.00	19,000.00	19,600.00	18,640.81	77,236
2022-02-18	18,550.00	19,600.00	18,400.00	19,450.00	18,498.15	117,594

← NewerPage 19 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.