Hyundai Electric & Energy Systems Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 687,000.00 | 753,000.00 | 681,000.00 | 746,000.00 | 740,387.03 | 404,203 |
| 2025-10-22 | 679,000.00 | 689,000.00 | 673,000.00 | 686,000.00 | 680,838.47 | 88,701 |
| 2025-10-21 | 689,000.00 | 697,000.00 | 675,000.00 | 678,000.00 | 672,898.66 | 119,176 |
| 2025-10-20 | 674,000.00 | 683,000.00 | 669,000.00 | 681,000.00 | 675,876.09 | 100,790 |
| 2025-10-17 | 678,000.00 | 685,000.00 | 665,000.00 | 667,000.00 | 661,981.43 | 101,892 |
| 2025-10-16 | 670,000.00 | 685,000.00 | 662,000.00 | 685,000.00 | 679,846.00 | 132,978 |
| 2025-10-15 | 651,000.00 | 672,000.00 | 641,000.00 | 668,000.00 | 662,973.91 | 211,360 |
| 2025-10-14 | 668,000.00 | 677,000.00 | 636,000.00 | 648,000.00 | 643,124.39 | 170,863 |
| 2025-10-13 | 649,000.00 | 675,000.00 | 646,000.00 | 666,000.00 | 660,988.95 | 166,970 |
| 2025-10-10 | 668,000.00 | 668,000.00 | 644,000.00 | 660,000.00 | 655,034.10 | 190,547 |
| 2025-10-02 | 610,000.00 | 629,000.00 | 606,000.00 | 625,000.00 | 620,297.44 | 220,423 |
| 2025-10-01 | 592,000.00 | 602,000.00 | 590,000.00 | 596,000.00 | 591,515.64 | 80,853 |
| 2025-09-30 | 577,000.00 | 590,000.00 | 574,000.00 | 582,000.00 | 577,620.98 | 118,742 |
| 2025-09-29 | 576,000.00 | 581,000.00 | 567,000.00 | 578,000.00 | 573,651.07 | 97,011 |
| 2025-09-26 | 582,000.00 | 588,000.00 | 561,000.00 | 569,000.00 | 564,718.79 | 168,831 |
| 2025-09-25 | 589,000.00 | 595,000.00 | 583,000.00 | 587,000.00 | 582,583.36 | 90,365 |
| 2025-09-24 | 600,000.00 | 607,000.00 | 587,000.00 | 588,000.00 | 583,575.83 | 128,270 |
| 2025-09-23 | 597,000.00 | 624,000.00 | 591,000.00 | 594,000.00 | 589,530.69 | 134,963 |
| 2025-09-22 | 592,000.00 | 599,000.00 | 575,000.00 | 585,000.00 | 580,598.41 | 108,671 |
| 2025-09-19 | 591,000.00 | 593,000.00 | 576,000.00 | 582,000.00 | 577,620.98 | 183,897 |
| 2025-09-18 | 589,000.00 | 602,000.00 | 589,000.00 | 594,000.00 | 589,530.69 | 110,236 |
| 2025-09-17 | 594,000.00 | 608,000.00 | 583,000.00 | 588,000.00 | 583,575.83 | 120,068 |
| 2025-09-16 | 601,000.00 | 601,000.00 | 585,000.00 | 594,000.00 | 589,530.69 | 130,441 |
| 2025-09-15 | 585,000.00 | 606,000.00 | 583,000.00 | 594,000.00 | 589,530.69 | 117,675 |
| 2025-09-12 | 590,000.00 | 602,000.00 | 582,000.00 | 595,000.00 | 590,523.16 | 141,442 |
| 2025-09-11 | 568,000.00 | 585,000.00 | 557,000.00 | 585,000.00 | 580,598.41 | 311,805 |
| 2025-09-10 | 518,000.00 | 560,000.00 | 518,000.00 | 560,000.00 | 555,786.51 | 362,471 |
| 2025-09-09 | 513,000.00 | 518,000.00 | 501,000.00 | 516,000.00 | 512,117.57 | 117,845 |
| 2025-09-08 | 517,000.00 | 517,000.00 | 501,000.00 | 509,000.00 | 505,170.24 | 91,563 |
| 2025-09-05 | 493,500.00 | 519,000.00 | 493,500.00 | 517,000.00 | 513,110.04 | 205,971 |
| 2025-09-04 | 496,000.00 | 502,000.00 | 492,000.00 | 493,000.00 | 489,290.62 | 98,511 |
| 2025-09-03 | 496,500.00 | 504,000.00 | 495,000.00 | 501,000.00 | 497,230.43 | 101,264 |
| 2025-09-02 | 491,000.00 | 500,000.00 | 490,500.00 | 494,500.00 | 490,779.34 | 73,370 |
| 2025-09-01 | 492,500.00 | 495,500.00 | 484,000.00 | 487,000.00 | 483,335.77 | 60,551 |
| 2025-08-29 | 494,000.00 | 505,000.00 | 491,500.00 | 492,500.00 | 488,794.38 | 91,436 |
| 2025-08-28 | 491,500.00 | 499,500.00 | 487,000.00 | 494,000.00 | 490,283.10 | 70,810 |
| 2025-08-27 | 502,000.00 | 503,000.00 | 494,000.00 | 496,500.00 | 492,764.29 | 84,020 |
| 2025-08-26 | 496,500.00 | 503,000.00 | 494,500.00 | 501,000.00 | 497,230.43 | 164,444 |
| 2025-08-25 | 498,000.00 | 500,000.00 | 490,500.00 | 500,000.00 | 496,237.95 | 135,626 |
| 2025-08-22 | 473,000.00 | 497,500.00 | 468,000.00 | 490,000.00 | 486,313.19 | 322,027 |
| 2025-08-21 | 456,500.00 | 468,000.00 | 454,000.00 | 458,500.00 | 455,050.20 | 125,626 |
| 2025-08-20 | 449,000.00 | 456,000.00 | 433,500.00 | 446,500.00 | 443,140.49 | 218,684 |
| 2025-08-19 | 464,500.00 | 467,000.00 | 454,000.00 | 460,000.00 | 456,538.92 | 141,014 |
| 2025-08-18 | 475,000.00 | 480,000.00 | 458,000.00 | 460,000.00 | 456,538.92 | 270,153 |
| 2025-08-14 | 486,000.00 | 487,500.00 | 473,500.00 | 487,500.00 | 483,832.00 | 155,959 |
| 2025-08-13 | 480,500.00 | 487,500.00 | 475,000.00 | 487,500.00 | 483,832.00 | 100,024 |
| 2025-08-12 | 498,000.00 | 506,000.00 | 472,500.00 | 473,500.00 | 469,937.34 | 206,357 |
| 2025-08-11 | 492,000.00 | 501,000.00 | 491,000.00 | 497,500.00 | 493,756.76 | 113,250 |
| 2025-08-08 | 502,000.00 | 502,000.00 | 486,500.00 | 489,000.00 | 485,320.72 | 152,639 |
| 2025-08-07 | 504,000.00 | 517,000.00 | 499,500.00 | 502,000.00 | 498,222.90 | 122,445 |
| 2025-08-06 | 499,500.00 | 509,000.00 | 492,000.00 | 507,000.00 | 503,185.28 | 134,344 |
| 2025-08-05 | 499,500.00 | 508,000.00 | 497,500.00 | 504,000.00 | 500,207.86 | 172,256 |
| 2025-08-04 | 480,000.00 | 496,500.00 | 476,500.00 | 494,000.00 | 490,283.10 | 138,271 |
| 2025-08-01 | 496,000.00 | 501,000.00 | 481,500.00 | 484,000.00 | 480,358.34 | 249,449 |
| 2025-07-31 | 504,000.00 | 507,000.00 | 493,000.00 | 501,000.00 | 497,230.43 | 185,403 |
| 2025-07-30 | 491,500.00 | 499,500.00 | 490,500.00 | 497,000.00 | 493,260.53 | 126,362 |
| 2025-07-29 | 485,000.00 | 498,500.00 | 482,500.00 | 495,000.00 | 491,275.57 | 159,506 |
| 2025-07-28 | 499,000.00 | 507,000.00 | 488,500.00 | 489,000.00 | 485,320.72 | 242,493 |
| 2025-07-25 | 487,500.00 | 493,000.00 | 485,000.00 | 489,000.00 | 485,320.72 | 105,380 |
| 2025-07-24 | 492,500.00 | 498,500.00 | 482,500.00 | 492,000.00 | 488,298.15 | 300,399 |
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.