Hyundai Electric & Energy Systems Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 480,000.00 | 503,000.00 | 471,000.00 | 479,500.00 | 475,892.20 | 491,871 |
| 2025-07-22 | 490,000.00 | 490,000.00 | 451,000.00 | 468,000.00 | 464,478.72 | 483,008 |
| 2025-07-21 | 466,500.00 | 495,500.00 | 464,500.00 | 495,000.00 | 491,275.57 | 274,140 |
| 2025-07-18 | 482,000.00 | 490,000.00 | 476,500.00 | 482,500.00 | 478,869.62 | 168,007 |
| 2025-07-17 | 485,000.00 | 485,000.00 | 467,500.00 | 476,000.00 | 472,418.53 | 173,414 |
| 2025-07-16 | 472,500.00 | 490,000.00 | 463,500.00 | 483,000.00 | 479,365.86 | 270,736 |
| 2025-07-15 | 455,000.00 | 477,000.00 | 454,000.00 | 474,000.00 | 470,433.58 | 253,316 |
| 2025-07-14 | 435,000.00 | 454,500.00 | 434,500.00 | 450,500.00 | 447,110.40 | 178,958 |
| 2025-07-11 | 461,000.00 | 463,000.00 | 439,500.00 | 442,500.00 | 439,170.59 | 209,099 |
| 2025-07-10 | 456,500.00 | 465,500.00 | 453,000.00 | 460,000.00 | 456,538.92 | 190,129 |
| 2025-07-09 | 453,000.00 | 455,500.00 | 445,000.00 | 452,000.00 | 448,599.11 | 189,163 |
| 2025-07-08 | 437,500.00 | 451,500.00 | 432,500.00 | 451,000.00 | 447,606.63 | 228,892 |
| 2025-07-07 | 418,500.00 | 440,000.00 | 418,000.00 | 437,000.00 | 433,711.97 | 239,682 |
| 2025-07-04 | 460,000.00 | 460,500.00 | 430,500.00 | 432,000.00 | 428,749.59 | 352,170 |
| 2025-07-03 | 485,000.00 | 487,000.00 | 452,500.00 | 454,500.00 | 451,080.30 | 516,978 |
| 2025-07-02 | 501,000.00 | 502,000.00 | 471,500.00 | 487,500.00 | 483,832.00 | 299,746 |
| 2025-07-01 | 508,000.00 | 520,000.00 | 500,000.00 | 508,000.00 | 504,177.76 | 205,784 |
| 2025-06-30 | 496,000.00 | 516,000.00 | 484,000.00 | 507,000.00 | 503,185.28 | 329,685 |
| 2025-06-27 | 484,000.00 | 498,500.00 | 480,500.00 | 487,500.00 | 483,832.00 | 216,245 |
| 2025-06-26 | 493,000.00 | 498,000.00 | 470,500.00 | 484,000.00 | 478,472.63 | 245,035 |
| 2025-06-25 | 488,000.00 | 506,000.00 | 487,000.00 | 497,000.00 | 491,324.17 | 243,200 |
| 2025-06-24 | 483,500.00 | 496,000.00 | 471,500.00 | 482,000.00 | 476,495.47 | 231,072 |
| 2025-06-23 | 458,500.00 | 475,000.00 | 458,000.00 | 474,000.00 | 468,586.84 | 134,593 |
| 2025-06-20 | 480,000.00 | 483,000.00 | 464,500.00 | 470,000.00 | 464,632.52 | 160,125 |
| 2025-06-19 | 467,000.00 | 474,000.00 | 455,000.00 | 473,000.00 | 467,598.26 | 241,767 |
| 2025-06-18 | 467,000.00 | 471,000.00 | 455,500.00 | 467,000.00 | 461,666.78 | 252,204 |
| 2025-06-17 | 460,000.00 | 477,000.00 | 455,000.00 | 470,500.00 | 465,126.81 | 355,866 |
| 2025-06-16 | 434,000.00 | 461,000.00 | 433,500.00 | 456,500.00 | 451,286.69 | 301,534 |
| 2025-06-13 | 434,500.00 | 435,000.00 | 418,000.00 | 430,000.00 | 425,089.32 | 241,642 |
| 2025-06-12 | 423,000.00 | 434,000.00 | 421,000.00 | 434,000.00 | 429,043.64 | 318,834 |
| 2025-06-11 | 428,000.00 | 430,500.00 | 416,500.00 | 418,500.00 | 413,720.66 | 260,051 |
| 2025-06-10 | 403,500.00 | 433,000.00 | 402,500.00 | 429,500.00 | 424,595.03 | 522,673 |
| 2025-06-09 | 401,500.00 | 404,500.00 | 396,500.00 | 400,500.00 | 395,926.22 | 278,060 |
| 2025-06-05 | 383,000.00 | 394,500.00 | 382,500.00 | 389,000.00 | 384,557.55 | 232,786 |
| 2025-06-04 | 383,000.00 | 388,500.00 | 380,000.00 | 382,000.00 | 377,637.49 | 244,896 |
| 2025-06-02 | 373,500.00 | 379,500.00 | 366,500.00 | 378,000.00 | 373,683.17 | 131,789 |
| 2025-05-30 | 380,000.00 | 382,000.00 | 372,500.00 | 379,000.00 | 374,671.75 | 207,284 |
| 2025-05-29 | 387,000.00 | 398,000.00 | 381,000.00 | 383,000.00 | 378,626.07 | 242,649 |
| 2025-05-28 | 393,500.00 | 396,500.00 | 373,000.00 | 379,500.00 | 375,166.04 | 262,512 |
| 2025-05-27 | 385,500.00 | 392,500.00 | 384,000.00 | 392,500.00 | 388,017.58 | 110,623 |
| 2025-05-26 | 391,000.00 | 391,500.00 | 384,000.00 | 389,000.00 | 384,557.55 | 127,152 |
| 2025-05-23 | 386,000.00 | 387,000.00 | 379,000.00 | 386,000.00 | 381,591.81 | 158,069 |
| 2025-05-22 | 367,000.00 | 389,000.00 | 367,000.00 | 384,500.00 | 380,108.94 | 348,124 |
| 2025-05-21 | 376,000.00 | 377,500.00 | 367,000.00 | 375,000.00 | 370,717.43 | 207,159 |
| 2025-05-20 | 357,000.00 | 377,000.00 | 356,000.00 | 376,500.00 | 372,200.30 | 375,736 |
| 2025-05-19 | 360,500.00 | 361,500.00 | 345,500.00 | 350,500.00 | 346,497.23 | 211,217 |
| 2025-05-16 | 363,500.00 | 369,000.00 | 360,500.00 | 365,000.00 | 360,831.64 | 264,402 |
| 2025-05-15 | 355,000.00 | 369,500.00 | 349,500.00 | 363,500.00 | 359,348.77 | 345,083 |
| 2025-05-14 | 347,000.00 | 354,500.00 | 341,000.00 | 354,000.00 | 349,957.26 | 282,141 |
| 2025-05-13 | 347,000.00 | 347,000.00 | 336,000.00 | 341,000.00 | 337,105.72 | 190,566 |
| 2025-05-12 | 340,500.00 | 350,000.00 | 337,500.00 | 341,000.00 | 337,105.72 | 304,741 |
| 2025-05-09 | 340,000.00 | 341,500.00 | 331,000.00 | 334,500.00 | 330,679.95 | 219,745 |
| 2025-05-08 | 338,500.00 | 343,500.00 | 328,000.00 | 343,000.00 | 339,082.88 | 358,792 |
| 2025-05-07 | 331,500.00 | 337,000.00 | 326,500.00 | 335,500.00 | 331,668.53 | 345,682 |
| 2025-05-02 | 312,500.00 | 326,500.00 | 310,000.00 | 323,000.00 | 319,311.28 | 402,834 |
| 2025-04-30 | 315,000.00 | 315,000.00 | 303,500.00 | 307,500.00 | 303,988.30 | 249,861 |
| 2025-04-29 | 301,500.00 | 316,000.00 | 299,000.00 | 314,500.00 | 310,908.35 | 366,719 |
| 2025-04-28 | 301,500.00 | 303,000.00 | 295,500.00 | 298,000.00 | 294,596.79 | 138,591 |
| 2025-04-25 | 298,000.00 | 304,500.00 | 296,500.00 | 299,500.00 | 296,079.66 | 275,583 |
| 2025-04-24 | 301,500.00 | 302,000.00 | 291,500.00 | 293,000.00 | 289,653.89 | 324,948 |
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.