Hyundai Electric & Energy Systems Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 312,000.00 | 312,000.00 | 292,000.00 | 297,500.00 | 294,102.50 | 599,004 |
| 2025-04-22 | 329,000.00 | 333,500.00 | 300,000.00 | 301,000.00 | 297,562.53 | 706,084 |
| 2025-04-21 | 329,000.00 | 336,500.00 | 319,000.00 | 333,500.00 | 329,691.37 | 233,077 |
| 2025-04-18 | 331,000.00 | 334,500.00 | 323,500.00 | 330,500.00 | 326,725.63 | 201,419 |
| 2025-04-17 | 309,000.00 | 325,000.00 | 300,000.00 | 325,000.00 | 321,288.44 | 282,717 |
| 2025-04-16 | 317,500.00 | 324,000.00 | 309,500.00 | 311,000.00 | 307,448.33 | 239,020 |
| 2025-04-15 | 308,000.00 | 321,000.00 | 303,500.00 | 321,000.00 | 317,334.12 | 263,520 |
| 2025-04-14 | 316,000.00 | 316,000.00 | 301,000.00 | 307,000.00 | 303,494.01 | 260,428 |
| 2025-04-11 | 304,000.00 | 310,500.00 | 299,500.00 | 310,500.00 | 306,954.04 | 272,623 |
| 2025-04-10 | 300,500.00 | 314,000.00 | 292,500.00 | 314,000.00 | 310,414.06 | 721,695 |
| 2025-04-09 | 276,000.00 | 276,000.00 | 265,000.00 | 269,000.00 | 265,927.97 | 320,165 |
| 2025-04-08 | 279,000.00 | 282,500.00 | 270,500.00 | 276,000.00 | 272,848.03 | 316,106 |
| 2025-04-07 | 288,500.00 | 288,500.00 | 264,500.00 | 265,000.00 | 261,973.65 | 373,643 |
| 2025-04-04 | 291,500.00 | 309,000.00 | 291,500.00 | 303,000.00 | 299,539.69 | 362,455 |
| 2025-04-03 | 277,500.00 | 293,000.00 | 275,000.00 | 292,500.00 | 289,159.60 | 385,245 |
| 2025-04-02 | 305,000.00 | 305,500.00 | 292,000.00 | 294,000.00 | 290,642.47 | 296,306 |
| 2025-04-01 | 300,000.00 | 306,000.00 | 296,500.00 | 303,000.00 | 299,539.69 | 154,628 |
| 2025-03-31 | 294,500.00 | 303,500.00 | 292,000.00 | 292,000.00 | 288,665.31 | 418,004 |
| 2025-03-28 | 302,000.00 | 309,500.00 | 293,500.00 | 305,000.00 | 301,516.85 | 333,617 |
| 2025-03-27 | 321,500.00 | 323,000.00 | 303,500.00 | 304,000.00 | 300,528.27 | 483,052 |
| 2025-03-26 | 345,000.00 | 347,500.00 | 326,500.00 | 333,000.00 | 329,197.08 | 240,010 |
| 2025-03-25 | 345,000.00 | 357,000.00 | 344,000.00 | 347,000.00 | 343,037.20 | 272,889 |
| 2025-03-24 | 330,000.00 | 339,000.00 | 325,500.00 | 335,000.00 | 331,174.24 | 125,878 |
| 2025-03-21 | 342,000.00 | 346,500.00 | 329,500.00 | 329,500.00 | 325,737.05 | 295,290 |
| 2025-03-20 | 351,500.00 | 352,000.00 | 337,500.00 | 350,500.00 | 346,497.23 | 235,193 |
| 2025-03-19 | 356,000.00 | 362,000.00 | 346,000.00 | 346,000.00 | 342,048.62 | 208,321 |
| 2025-03-18 | 358,500.00 | 371,500.00 | 356,500.00 | 361,000.00 | 356,877.32 | 234,457 |
| 2025-03-17 | 345,500.00 | 361,000.00 | 345,000.00 | 359,000.00 | 354,900.16 | 334,627 |
| 2025-03-14 | 330,500.00 | 343,000.00 | 326,000.00 | 338,500.00 | 334,634.27 | 189,927 |
| 2025-03-13 | 344,000.00 | 350,000.00 | 328,500.00 | 330,500.00 | 326,725.63 | 362,927 |
| 2025-03-12 | 335,000.00 | 349,500.00 | 326,000.00 | 341,500.00 | 337,600.01 | 382,397 |
| 2025-03-11 | 328,000.00 | 333,000.00 | 320,500.00 | 330,000.00 | 326,231.34 | 249,493 |
| 2025-03-10 | 332,500.00 | 348,000.00 | 328,000.00 | 342,000.00 | 338,094.30 | 183,723 |
| 2025-03-07 | 341,000.00 | 349,000.00 | 329,500.00 | 337,500.00 | 333,645.69 | 248,261 |
| 2025-03-06 | 352,000.00 | 353,000.00 | 344,000.00 | 347,000.00 | 343,037.20 | 283,383 |
| 2025-03-05 | 335,000.00 | 354,000.00 | 335,000.00 | 350,000.00 | 346,002.94 | 362,462 |
| 2025-03-04 | 319,500.00 | 337,000.00 | 314,500.00 | 335,000.00 | 331,174.24 | 407,353 |
| 2025-02-28 | 324,500.00 | 331,500.00 | 315,000.00 | 325,500.00 | 321,782.73 | 654,164 |
| 2025-02-27 | 362,000.00 | 364,000.00 | 339,000.00 | 339,500.00 | 335,622.85 | 348,758 |
| 2025-02-26 | 341,500.00 | 360,000.00 | 339,000.00 | 356,000.00 | 351,934.42 | 267,342 |
| 2025-02-25 | 340,000.00 | 353,500.00 | 334,000.00 | 348,500.00 | 344,520.07 | 435,495 |
| 2025-02-24 | 366,000.00 | 367,500.00 | 352,000.00 | 353,500.00 | 349,462.97 | 364,082 |
| 2025-02-21 | 372,500.00 | 384,500.00 | 366,500.00 | 375,000.00 | 370,717.43 | 182,358 |
| 2025-02-20 | 387,500.00 | 391,000.00 | 370,000.00 | 372,000.00 | 367,751.69 | 298,481 |
| 2025-02-19 | 399,000.00 | 400,500.00 | 383,500.00 | 386,500.00 | 382,086.10 | 241,785 |
| 2025-02-18 | 373,000.00 | 395,000.00 | 368,500.00 | 394,000.00 | 389,500.45 | 472,809 |
| 2025-02-17 | 385,000.00 | 385,000.00 | 365,500.00 | 372,500.00 | 364,191.46 | 487,784 |
| 2025-02-14 | 400,500.00 | 400,500.00 | 385,500.00 | 386,000.00 | 377,390.35 | 282,631 |
| 2025-02-13 | 402,000.00 | 407,000.00 | 394,000.00 | 407,000.00 | 397,921.95 | 264,331 |
| 2025-02-12 | 386,500.00 | 398,500.00 | 380,500.00 | 398,500.00 | 389,611.54 | 243,311 |
| 2025-02-11 | 380,000.00 | 390,500.00 | 378,500.00 | 386,000.00 | 377,390.35 | 178,686 |
| 2025-02-10 | 387,000.00 | 387,500.00 | 375,000.00 | 378,500.00 | 370,057.63 | 293,410 |
| 2025-02-07 | 395,000.00 | 399,500.00 | 388,500.00 | 391,000.00 | 382,278.82 | 208,565 |
| 2025-02-06 | 398,000.00 | 402,500.00 | 391,500.00 | 398,000.00 | 389,122.69 | 282,582 |
| 2025-02-05 | 402,000.00 | 405,000.00 | 390,000.00 | 391,500.00 | 382,767.67 | 279,223 |
| 2025-02-04 | 415,500.00 | 422,000.00 | 400,500.00 | 402,000.00 | 393,033.47 | 366,210 |
| 2025-02-03 | 400,000.00 | 412,500.00 | 394,000.00 | 408,500.00 | 399,388.49 | 355,317 |
| 2025-01-31 | 412,500.00 | 422,000.00 | 398,000.00 | 410,000.00 | 400,855.03 | 911,560 |
| 2025-01-24 | 430,000.00 | 450,000.00 | 423,000.00 | 445,000.00 | 435,074.36 | 720,749 |
| 2025-01-23 | 405,000.00 | 409,000.00 | 397,000.00 | 408,500.00 | 399,388.49 | 221,031 |
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.