Hyundai Electric & Energy Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	19,000.00	19,450.00	18,500.00	18,750.00	17,832.41	117,594
2022-02-16	18,400.00	19,000.00	18,400.00	18,700.00	17,784.86	69,652
2022-02-15	18,100.00	18,450.00	17,700.00	18,100.00	17,214.22	88,400
2022-02-14	18,000.00	18,200.00	17,550.00	17,850.00	16,976.46	129,145
2022-02-11	19,350.00	19,350.00	18,500.00	18,550.00	17,642.20	112,291
2022-02-10	19,650.00	19,750.00	19,400.00	19,450.00	18,498.15	63,691
2022-02-09	19,700.00	19,800.00	19,350.00	19,600.00	18,640.81	125,393
2022-02-08	19,100.00	20,150.00	19,100.00	19,700.00	18,735.92	233,204
2022-02-07	19,400.00	19,550.00	18,700.00	19,150.00	18,212.84	199,347
2022-02-04	17,950.00	19,700.00	17,900.00	19,200.00	18,260.39	306,667
2022-02-03	17,750.00	18,500.00	17,600.00	18,450.00	17,547.09	217,164
2022-01-28	15,900.00	17,450.00	15,850.00	17,450.00	16,596.03	252,024
2022-01-27	17,100.00	17,200.00	15,750.00	15,900.00	15,121.88	427,456
2022-01-26	17,450.00	17,850.00	17,150.00	17,150.00	16,310.71	178,459
2022-01-25	19,100.00	19,200.00	17,550.00	17,550.00	16,691.14	315,892
2022-01-24	19,600.00	19,650.00	18,900.00	19,100.00	18,165.28	129,967
2022-01-21	19,350.00	20,150.00	19,350.00	19,850.00	18,878.58	117,443
2022-01-20	19,300.00	19,650.00	19,250.00	19,650.00	18,688.37	90,935
2022-01-19	19,500.00	19,800.00	19,350.00	19,400.00	18,450.60	133,355
2022-01-18	19,300.00	19,900.00	19,300.00	19,900.00	18,926.13	144,857
2022-01-17	19,950.00	20,050.00	19,400.00	19,500.00	18,545.71	143,309
2022-01-14	20,250.00	20,300.00	19,950.00	20,100.00	19,116.34	111,112
2022-01-13	20,250.00	20,600.00	20,100.00	20,350.00	19,354.11	122,512
2022-01-12	20,300.00	20,450.00	20,050.00	20,350.00	19,354.11	149,809
2022-01-11	20,500.00	20,600.00	20,100.00	20,250.00	19,259.00	113,849
2022-01-10	20,800.00	21,000.00	20,200.00	20,500.00	19,496.77	105,781
2022-01-07	20,850.00	21,000.00	20,700.00	20,800.00	19,782.09	102,990
2022-01-06	20,600.00	21,450.00	20,550.00	20,850.00	19,829.64	234,332
2022-01-05	20,950.00	21,100.00	20,550.00	21,000.00	19,972.30	221,025
2022-01-04	20,150.00	20,950.00	20,100.00	20,850.00	19,829.64	267,118
2022-01-03	20,050.00	20,150.00	19,900.00	20,050.00	19,068.79	75,691
2021-12-30	20,300.00	20,300.00	19,850.00	19,900.00	18,926.13	182,945
2021-12-29	19,900.00	20,350.00	19,800.00	20,200.00	19,211.45	110,123
2021-12-28	20,200.00	20,250.00	19,700.00	19,900.00	18,926.13	303,694
2021-12-27	20,200.00	20,300.00	20,000.00	20,100.00	19,116.34	104,256
2021-12-24	20,500.00	20,500.00	20,050.00	20,100.00	19,116.34	193,861
2021-12-23	20,150.00	20,800.00	20,050.00	20,500.00	19,496.77	212,842
2021-12-22	20,400.00	20,450.00	19,750.00	20,000.00	19,021.24	349,506
2021-12-21	21,200.00	21,200.00	20,250.00	20,350.00	19,354.11	377,142
2021-12-20	20,650.00	21,300.00	20,400.00	21,250.00	20,210.07	169,767
2021-12-17	20,750.00	21,100.00	20,000.00	20,650.00	19,639.43	465,856
2021-12-16	22,050.00	22,050.00	20,950.00	21,100.00	20,067.41	287,711
2021-12-15	21,200.00	22,000.00	21,200.00	21,800.00	20,733.15	99,529
2021-12-14	21,750.00	22,100.00	21,350.00	21,500.00	20,447.83	188,154
2021-12-13	22,550.00	22,550.00	21,900.00	22,000.00	20,923.36	226,966
2021-12-10	22,650.00	22,650.00	22,250.00	22,500.00	21,398.89	83,666
2021-12-09	22,550.00	22,700.00	22,300.00	22,700.00	21,589.11	110,759
2021-12-08	23,100.00	23,100.00	22,200.00	22,350.00	21,256.23	192,647
2021-12-07	23,100.00	23,300.00	22,750.00	22,850.00	21,731.77	119,123
2021-12-06	22,500.00	23,050.00	22,050.00	23,050.00	21,921.98	116,419
2021-12-03	22,700.00	22,700.00	22,300.00	22,650.00	21,541.55	112,955
2021-12-02	21,700.00	22,450.00	21,700.00	22,350.00	21,256.23	149,863
2021-12-01	21,950.00	22,200.00	21,400.00	22,100.00	21,018.47	338,036
2021-11-30	22,950.00	23,500.00	21,800.00	21,800.00	20,733.15	279,585
2021-11-29	22,750.00	23,150.00	22,150.00	22,650.00	21,541.55	309,308
2021-11-26	24,350.00	24,700.00	23,300.00	23,750.00	22,587.72	208,064
2021-11-25	24,200.00	25,050.00	24,000.00	24,450.00	23,253.46	139,186
2021-11-24	24,100.00	24,650.00	23,700.00	24,250.00	23,063.25	180,554
2021-11-23	24,550.00	24,550.00	24,100.00	24,350.00	23,158.36	106,085
2021-11-22	25,050.00	25,450.00	24,000.00	24,550.00	23,348.57	296,285

← NewerPage 20 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.