Hyundai Electric & Energy Systems Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 805,000.00 | 818,000.00 | 776,000.00 | 797,000.00 | 795,643.85 | 155,320 |
| 2026-07-15 | 826,000.00 | 839,000.00 | 806,000.00 | 823,000.00 | 821,599.61 | 150,948 |
| 2026-07-14 | 782,000.00 | 810,000.00 | 756,000.00 | 797,000.00 | 795,643.85 | 215,460 |
| 2026-07-13 | 851,000.00 | 855,000.00 | 779,000.00 | 788,000.00 | 786,659.16 | 172,717 |
| 2026-07-10 | 841,000.00 | 873,000.00 | 833,000.00 | 851,000.00 | 849,551.96 | 100,286 |
| 2026-07-09 | 820,000.00 | 840,000.00 | 780,000.00 | 815,000.00 | 813,613.22 | 252,571 |
| 2026-07-08 | 864,000.00 | 868,000.00 | 787,000.00 | 814,000.00 | 812,614.92 | 275,138 |
| 2026-07-07 | 920,000.00 | 926,000.00 | 876,000.00 | 899,000.00 | 897,470.29 | 171,007 |
| 2026-07-06 | 952,000.00 | 953,000.00 | 888,000.00 | 929,000.00 | 927,419.24 | 120,900 |
| 2026-07-03 | 1,001,000.00 | 1,007,000.00 | 880,000.00 | 945,000.00 | 943,392.02 | 174,000 |
| 2026-07-02 | 1,007,000.00 | 1,084,000.00 | 932,000.00 | 969,000.00 | 967,351.18 | 243,717 |
| 2026-07-01 | 1,019,000.00 | 1,064,000.00 | 989,000.00 | 1,012,000.00 | 1,010,278.01 | 188,721 |
| 2026-06-30 | 972,000.00 | 990,000.00 | 924,000.00 | 972,000.00 | 970,346.07 | 186,740 |
| 2026-06-29 | 944,000.00 | 980,000.00 | 901,000.00 | 937,000.00 | 935,405.63 | 152,462 |
| 2026-06-26 | 942,000.00 | 952,000.00 | 850,000.00 | 883,000.00 | 881,497.51 | 177,503 |
| 2026-06-25 | 980,000.00 | 999,000.00 | 950,000.00 | 950,000.00 | 948,383.51 | 146,580 |
| 2026-06-24 | 943,000.00 | 959,000.00 | 911,000.00 | 937,000.00 | 935,405.63 | 213,086 |
| 2026-06-23 | 1,055,000.00 | 1,103,000.00 | 949,000.00 | 949,000.00 | 947,385.21 | 227,332 |
| 2026-06-22 | 1,070,000.00 | 1,082,000.00 | 1,033,000.00 | 1,033,000.00 | 1,031,242.28 | 145,696 |
| 2026-06-19 | 1,109,000.00 | 1,157,000.00 | 1,040,000.00 | 1,078,000.00 | 1,076,165.71 | 210,942 |
| 2026-06-18 | 1,138,000.00 | 1,150,000.00 | 1,070,000.00 | 1,087,000.00 | 1,085,150.39 | 142,182 |
| 2026-06-17 | 1,139,000.00 | 1,150,000.00 | 1,092,000.00 | 1,120,000.00 | 1,118,094.24 | 161,117 |
| 2026-06-16 | 1,212,000.00 | 1,213,000.00 | 1,107,000.00 | 1,114,000.00 | 1,112,104.45 | 183,143 |
| 2026-06-15 | 1,132,000.00 | 1,194,000.00 | 1,118,000.00 | 1,194,000.00 | 1,191,968.32 | 314,453 |
| 2026-06-12 | 1,107,000.00 | 1,165,000.00 | 1,049,000.00 | 1,130,000.00 | 1,128,077.23 | 470,167 |
| 2026-06-11 | 970,000.00 | 1,070,000.00 | 931,000.00 | 1,033,000.00 | 1,031,242.28 | 255,349 |
| 2026-06-10 | 924,000.00 | 1,033,000.00 | 921,000.00 | 986,000.00 | 984,322.25 | 258,120 |
| 2026-06-09 | 927,000.00 | 958,000.00 | 895,000.00 | 944,000.00 | 942,393.72 | 126,447 |
| 2026-06-08 | 844,000.00 | 917,000.00 | 844,000.00 | 889,000.00 | 887,487.30 | 165,152 |
| 2026-06-05 | 996,000.00 | 997,000.00 | 931,000.00 | 956,000.00 | 954,373.30 | 127,356 |
| 2026-06-04 | 1,017,000.00 | 1,031,000.00 | 996,000.00 | 999,000.00 | 997,300.13 | 301,379 |
| 2026-06-02 | 1,065,000.00 | 1,065,000.00 | 982,000.00 | 995,000.00 | 993,306.94 | 207,853 |
| 2026-06-01 | 1,054,000.00 | 1,112,000.00 | 1,037,000.00 | 1,066,000.00 | 1,064,186.13 | 223,784 |
| 2026-05-29 | 1,089,000.00 | 1,090,000.00 | 1,010,000.00 | 1,053,000.00 | 1,051,208.25 | 275,081 |
| 2026-05-28 | 1,091,000.00 | 1,100,000.00 | 1,007,000.00 | 1,047,000.00 | 1,045,218.46 | 283,478 |
| 2026-05-27 | 1,166,000.00 | 1,166,000.00 | 1,091,000.00 | 1,094,000.00 | 1,092,138.48 | 205,620 |
| 2026-05-26 | 1,230,000.00 | 1,231,000.00 | 1,145,000.00 | 1,148,000.00 | 1,146,046.60 | 139,347 |
| 2026-05-22 | 1,193,000.00 | 1,208,000.00 | 1,153,000.00 | 1,173,000.00 | 1,171,004.06 | 123,287 |
| 2026-05-21 | 1,119,000.00 | 1,150,000.00 | 1,090,000.00 | 1,136,000.00 | 1,134,067.02 | 187,394 |
| 2026-05-20 | 1,080,000.00 | 1,120,000.00 | 1,035,000.00 | 1,066,000.00 | 1,064,186.13 | 178,086 |
| 2026-05-19 | 1,145,000.00 | 1,147,000.00 | 1,059,000.00 | 1,095,000.00 | 1,093,136.78 | 171,144 |
| 2026-05-18 | 1,137,000.00 | 1,174,000.00 | 1,073,000.00 | 1,147,000.00 | 1,145,048.30 | 195,181 |
| 2026-05-15 | 1,267,000.00 | 1,276,000.00 | 1,153,000.00 | 1,179,000.00 | 1,176,993.85 | 184,128 |
| 2026-05-14 | 1,325,000.00 | 1,355,000.00 | 1,243,000.00 | 1,267,000.00 | 1,264,844.11 | 133,962 |
| 2026-05-13 | 1,275,000.00 | 1,293,000.00 | 1,235,000.00 | 1,280,000.00 | 1,277,821.99 | 145,588 |
| 2026-05-12 | 1,367,000.00 | 1,386,000.00 | 1,252,000.00 | 1,309,000.00 | 1,306,772.64 | 218,673 |
| 2026-05-11 | 1,403,000.00 | 1,404,000.00 | 1,351,000.00 | 1,362,000.00 | 1,358,384.67 | 167,065 |
| 2026-05-08 | 1,403,000.00 | 1,409,000.00 | 1,367,000.00 | 1,403,000.00 | 1,399,275.84 | 186,901 |
| 2026-05-07 | 1,417,000.00 | 1,430,000.00 | 1,331,000.00 | 1,420,000.00 | 1,416,230.72 | 217,221 |
| 2026-05-06 | 1,354,000.00 | 1,420,000.00 | 1,337,000.00 | 1,389,000.00 | 1,385,313.00 | 268,160 |
| 2026-05-04 | 1,280,000.00 | 1,320,000.00 | 1,273,000.00 | 1,299,000.00 | 1,295,551.90 | 191,307 |
| 2026-04-30 | 1,254,000.00 | 1,281,000.00 | 1,251,000.00 | 1,252,000.00 | 1,248,676.66 | 153,511 |
| 2026-04-29 | 1,260,000.00 | 1,290,000.00 | 1,246,000.00 | 1,260,000.00 | 1,256,655.42 | 171,099 |
| 2026-04-28 | 1,338,000.00 | 1,350,000.00 | 1,214,000.00 | 1,238,000.00 | 1,234,713.82 | 344,085 |
| 2026-04-27 | 1,300,000.00 | 1,324,000.00 | 1,260,000.00 | 1,306,000.00 | 1,302,533.32 | 254,572 |
| 2026-04-24 | 1,146,000.00 | 1,299,000.00 | 1,136,000.00 | 1,248,000.00 | 1,244,687.28 | 280,050 |
| 2026-04-23 | 1,122,000.00 | 1,149,000.00 | 1,098,000.00 | 1,129,000.00 | 1,126,003.15 | 197,505 |
| 2026-04-22 | 1,066,000.00 | 1,090,000.00 | 1,034,000.00 | 1,090,000.00 | 1,087,106.68 | 157,761 |
| 2026-04-21 | 1,088,000.00 | 1,108,000.00 | 1,046,000.00 | 1,058,000.00 | 1,055,191.62 | 197,856 |
| 2026-04-20 | 1,094,000.00 | 1,100,000.00 | 1,075,000.00 | 1,087,000.00 | 1,084,114.64 | 115,237 |
← NewerPage 2 of 2 · 120 trading days
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.