Hyundai Electric & Energy Systems Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 389,500.00 | 406,000.00 | 389,000.00 | 401,500.00 | 392,544.62 | 343,799 |
| 2025-01-21 | 389,000.00 | 390,500.00 | 380,000.00 | 385,000.00 | 376,412.65 | 273,514 |
| 2025-01-20 | 433,000.00 | 436,500.00 | 382,000.00 | 385,000.00 | 376,412.65 | 928,873 |
| 2025-01-17 | 413,500.00 | 421,000.00 | 413,500.00 | 418,000.00 | 408,676.59 | 161,397 |
| 2025-01-16 | 409,500.00 | 419,500.00 | 407,000.00 | 417,500.00 | 408,187.75 | 204,484 |
| 2025-01-15 | 404,500.00 | 408,000.00 | 399,000.00 | 403,000.00 | 394,011.17 | 122,561 |
| 2025-01-14 | 397,000.00 | 402,500.00 | 394,000.00 | 401,500.00 | 392,544.62 | 131,605 |
| 2025-01-13 | 397,000.00 | 399,000.00 | 388,500.00 | 389,000.00 | 380,323.43 | 102,024 |
| 2025-01-10 | 406,000.00 | 409,500.00 | 394,000.00 | 397,000.00 | 388,144.99 | 187,189 |
| 2025-01-09 | 401,500.00 | 417,500.00 | 398,000.00 | 414,000.00 | 404,765.81 | 375,429 |
| 2025-01-08 | 397,500.00 | 405,500.00 | 391,000.00 | 400,000.00 | 391,078.08 | 167,510 |
| 2025-01-07 | 398,000.00 | 406,500.00 | 394,500.00 | 398,500.00 | 389,611.54 | 263,862 |
| 2025-01-06 | 404,000.00 | 411,500.00 | 389,000.00 | 396,000.00 | 387,167.30 | 206,715 |
| 2025-01-03 | 405,000.00 | 409,500.00 | 390,000.00 | 400,000.00 | 391,078.08 | 260,275 |
| 2025-01-02 | 383,500.00 | 409,500.00 | 381,000.00 | 407,000.00 | 397,921.95 | 348,761 |
| 2024-12-30 | 386,500.00 | 388,500.00 | 377,500.00 | 382,000.00 | 373,479.57 | 137,571 |
| 2024-12-27 | 387,500.00 | 394,500.00 | 382,500.00 | 391,500.00 | 382,767.67 | 138,317 |
| 2024-12-26 | 391,500.00 | 392,500.00 | 384,500.00 | 391,000.00 | 382,278.82 | 140,205 |
| 2024-12-24 | 383,500.00 | 396,000.00 | 371,000.00 | 389,500.00 | 380,812.28 | 313,560 |
| 2024-12-23 | 374,000.00 | 384,000.00 | 371,000.00 | 383,500.00 | 374,946.11 | 260,888 |
| 2024-12-20 | 367,500.00 | 373,000.00 | 362,000.00 | 366,000.00 | 357,836.44 | 150,315 |
| 2024-12-19 | 365,500.00 | 377,500.00 | 365,000.00 | 370,000.00 | 361,747.22 | 171,018 |
| 2024-12-18 | 386,000.00 | 386,000.00 | 371,000.00 | 374,000.00 | 365,658.01 | 351,322 |
| 2024-12-17 | 375,500.00 | 397,000.00 | 364,000.00 | 388,500.00 | 379,834.59 | 502,285 |
| 2024-12-16 | 378,000.00 | 395,500.00 | 376,000.00 | 380,000.00 | 371,524.18 | 373,775 |
| 2024-12-13 | 372,500.00 | 383,000.00 | 370,500.00 | 372,000.00 | 363,702.61 | 268,240 |
| 2024-12-12 | 368,000.00 | 375,500.00 | 364,000.00 | 375,500.00 | 367,124.55 | 392,321 |
| 2024-12-11 | 357,500.00 | 368,000.00 | 351,500.00 | 362,000.00 | 353,925.66 | 226,047 |
| 2024-12-10 | 347,000.00 | 363,000.00 | 345,000.00 | 359,000.00 | 350,992.58 | 218,964 |
| 2024-12-09 | 345,000.00 | 358,000.00 | 342,500.00 | 345,500.00 | 337,793.69 | 203,818 |
| 2024-12-06 | 364,000.00 | 366,500.00 | 351,000.00 | 355,000.00 | 347,081.80 | 255,755 |
| 2024-12-05 | 362,500.00 | 374,000.00 | 357,500.00 | 368,500.00 | 360,280.68 | 277,127 |
| 2024-12-04 | 346,000.00 | 361,500.00 | 340,500.00 | 357,500.00 | 349,526.03 | 340,313 |
| 2024-12-03 | 339,000.00 | 355,500.00 | 338,500.00 | 355,000.00 | 347,081.80 | 258,868 |
| 2024-12-02 | 351,500.00 | 354,000.00 | 334,000.00 | 335,000.00 | 327,527.89 | 228,017 |
| 2024-11-29 | 347,000.00 | 357,000.00 | 336,000.00 | 349,500.00 | 341,704.47 | 263,004 |
| 2024-11-28 | 358,000.00 | 360,000.00 | 342,000.00 | 347,000.00 | 339,260.23 | 274,558 |
| 2024-11-27 | 370,500.00 | 378,000.00 | 358,000.00 | 361,500.00 | 353,436.82 | 245,545 |
| 2024-11-26 | 382,000.00 | 382,500.00 | 360,500.00 | 365,000.00 | 356,858.75 | 318,352 |
| 2024-11-25 | 367,000.00 | 388,000.00 | 365,000.00 | 386,500.00 | 377,879.20 | 408,838 |
| 2024-11-22 | 360,000.00 | 374,500.00 | 360,000.00 | 363,000.00 | 354,903.36 | 295,984 |
| 2024-11-21 | 367,500.00 | 372,000.00 | 355,500.00 | 359,000.00 | 350,992.58 | 208,814 |
| 2024-11-20 | 373,500.00 | 381,500.00 | 365,000.00 | 367,000.00 | 358,814.14 | 216,352 |
| 2024-11-19 | 357,500.00 | 374,500.00 | 355,500.00 | 369,500.00 | 361,258.38 | 212,994 |
| 2024-11-18 | 368,000.00 | 375,000.00 | 352,000.00 | 361,000.00 | 352,947.97 | 267,690 |
| 2024-11-15 | 379,000.00 | 383,000.00 | 357,000.00 | 362,500.00 | 354,414.51 | 357,461 |
| 2024-11-14 | 363,000.00 | 380,500.00 | 360,500.00 | 379,000.00 | 370,546.48 | 423,076 |
| 2024-11-13 | 376,000.00 | 377,000.00 | 350,000.00 | 353,000.00 | 345,126.41 | 439,721 |
| 2024-11-12 | 396,500.00 | 413,500.00 | 378,500.00 | 381,500.00 | 372,990.72 | 467,323 |
| 2024-11-11 | 367,000.00 | 395,000.00 | 366,500.00 | 390,000.00 | 381,301.13 | 597,034 |
| 2024-11-08 | 347,000.00 | 367,000.00 | 342,000.00 | 363,500.00 | 355,392.21 | 394,931 |
| 2024-11-07 | 339,500.00 | 349,500.00 | 329,500.00 | 347,000.00 | 339,260.23 | 392,773 |
| 2024-11-06 | 344,500.00 | 355,500.00 | 331,000.00 | 332,500.00 | 325,083.65 | 511,720 |
| 2024-11-05 | 333,500.00 | 338,500.00 | 326,000.00 | 337,500.00 | 329,972.13 | 190,877 |
| 2024-11-04 | 322,000.00 | 339,000.00 | 320,000.00 | 335,500.00 | 328,016.74 | 219,336 |
| 2024-11-01 | 323,000.00 | 326,500.00 | 315,000.00 | 322,500.00 | 315,306.70 | 201,007 |
| 2024-10-31 | 337,500.00 | 341,000.00 | 327,500.00 | 327,500.00 | 320,195.18 | 240,450 |
| 2024-10-30 | 335,500.00 | 350,000.00 | 335,500.00 | 343,000.00 | 335,349.45 | 159,162 |
| 2024-10-29 | 334,000.00 | 349,000.00 | 331,500.00 | 342,000.00 | 334,371.76 | 192,923 |
| 2024-10-28 | 349,000.00 | 361,000.00 | 333,500.00 | 336,500.00 | 328,994.44 | 422,210 |
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.