Hyundai Electric & Energy Systems Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 347,000.00 | 368,500.00 | 327,000.00 | 345,000.00 | 337,304.84 | 901,484 |
| 2024-10-24 | 338,500.00 | 343,000.00 | 333,500.00 | 342,000.00 | 334,371.76 | 231,781 |
| 2024-10-23 | 341,000.00 | 341,000.00 | 322,000.00 | 338,500.00 | 330,949.83 | 446,175 |
| 2024-10-22 | 321,000.00 | 333,500.00 | 316,000.00 | 329,500.00 | 322,150.57 | 274,146 |
| 2024-10-21 | 314,000.00 | 323,000.00 | 312,000.00 | 319,000.00 | 311,884.77 | 139,409 |
| 2024-10-18 | 309,500.00 | 316,000.00 | 303,000.00 | 310,500.00 | 303,574.36 | 134,612 |
| 2024-10-17 | 305,000.00 | 312,000.00 | 302,500.00 | 306,500.00 | 299,663.58 | 109,150 |
| 2024-10-16 | 306,500.00 | 306,500.00 | 297,000.00 | 299,500.00 | 292,819.71 | 172,965 |
| 2024-10-15 | 321,500.00 | 322,000.00 | 307,000.00 | 307,000.00 | 300,152.43 | 191,430 |
| 2024-10-14 | 310,000.00 | 320,500.00 | 308,000.00 | 317,500.00 | 310,418.23 | 119,076 |
| 2024-10-11 | 316,000.00 | 318,000.00 | 306,500.00 | 308,000.00 | 301,130.12 | 161,960 |
| 2024-10-10 | 326,000.00 | 328,000.00 | 315,500.00 | 315,500.00 | 308,462.84 | 210,968 |
| 2024-10-08 | 333,000.00 | 334,000.00 | 321,000.00 | 321,000.00 | 313,840.16 | 367,796 |
| 2024-10-07 | 326,500.00 | 351,000.00 | 321,000.00 | 342,500.00 | 334,860.61 | 582,212 |
| 2024-10-04 | 325,000.00 | 327,500.00 | 313,500.00 | 322,000.00 | 314,817.85 | 294,011 |
| 2024-10-02 | 334,000.00 | 334,000.00 | 317,500.00 | 321,500.00 | 314,329.01 | 307,149 |
| 2024-09-30 | 319,000.00 | 332,000.00 | 317,000.00 | 329,500.00 | 322,150.57 | 309,720 |
| 2024-09-27 | 333,000.00 | 333,500.00 | 317,000.00 | 319,500.00 | 312,373.62 | 394,690 |
| 2024-09-26 | 319,000.00 | 335,000.00 | 317,000.00 | 335,000.00 | 326,452.43 | 462,700 |
| 2024-09-25 | 319,000.00 | 325,500.00 | 310,000.00 | 311,000.00 | 303,064.79 | 259,140 |
| 2024-09-24 | 328,500.00 | 335,000.00 | 310,500.00 | 313,500.00 | 305,501.00 | 414,698 |
| 2024-09-23 | 328,500.00 | 334,500.00 | 317,000.00 | 326,000.00 | 317,682.06 | 318,111 |
| 2024-09-20 | 342,000.00 | 342,500.00 | 322,500.00 | 334,000.00 | 325,477.94 | 1,033,445 |
| 2024-09-19 | 294,500.00 | 321,500.00 | 294,000.00 | 317,000.00 | 308,911.70 | 794,174 |
| 2024-09-13 | 291,000.00 | 292,000.00 | 283,500.00 | 283,500.00 | 276,266.46 | 216,420 |
| 2024-09-12 | 288,000.00 | 292,000.00 | 279,000.00 | 290,000.00 | 282,600.61 | 507,834 |
| 2024-09-11 | 259,500.00 | 280,500.00 | 258,500.00 | 278,000.00 | 270,906.79 | 695,996 |
| 2024-09-10 | 251,500.00 | 264,500.00 | 250,000.00 | 255,500.00 | 248,980.88 | 578,933 |
| 2024-09-09 | 231,500.00 | 248,500.00 | 225,500.00 | 245,500.00 | 239,236.03 | 563,221 |
| 2024-09-06 | 245,000.00 | 245,500.00 | 228,500.00 | 239,000.00 | 232,901.88 | 691,238 |
| 2024-09-05 | 271,000.00 | 273,000.00 | 240,500.00 | 245,000.00 | 238,748.79 | 947,047 |
| 2024-09-04 | 266,000.00 | 276,500.00 | 265,000.00 | 269,000.00 | 262,136.43 | 446,920 |
| 2024-09-03 | 289,500.00 | 296,000.00 | 277,000.00 | 281,000.00 | 273,830.25 | 350,257 |
| 2024-09-02 | 307,500.00 | 308,000.00 | 292,500.00 | 292,500.00 | 285,036.82 | 254,411 |
| 2024-08-30 | 301,000.00 | 305,500.00 | 294,000.00 | 305,500.00 | 297,705.12 | 398,806 |
| 2024-08-29 | 312,000.00 | 315,500.00 | 287,000.00 | 299,500.00 | 291,858.22 | 656,635 |
| 2024-08-28 | 306,000.00 | 322,000.00 | 301,000.00 | 322,000.00 | 313,784.12 | 315,796 |
| 2024-08-27 | 303,500.00 | 311,500.00 | 290,000.00 | 309,500.00 | 301,603.06 | 387,489 |
| 2024-08-26 | 317,500.00 | 322,000.00 | 305,500.00 | 307,000.00 | 299,166.85 | 211,880 |
| 2024-08-23 | 309,000.00 | 317,500.00 | 305,500.00 | 314,000.00 | 305,988.25 | 179,413 |
| 2024-08-22 | 328,000.00 | 329,500.00 | 308,000.00 | 314,500.00 | 306,475.49 | 374,819 |
| 2024-08-21 | 303,000.00 | 321,500.00 | 302,500.00 | 319,000.00 | 310,860.67 | 401,841 |
| 2024-08-20 | 298,500.00 | 314,000.00 | 293,500.00 | 307,500.00 | 299,654.09 | 624,678 |
| 2024-08-19 | 300,000.00 | 300,000.00 | 287,000.00 | 288,500.00 | 281,138.88 | 260,319 |
| 2024-08-16 | 288,000.00 | 301,000.00 | 283,000.00 | 297,500.00 | 289,909.25 | 670,302 |
| 2024-08-14 | 284,500.00 | 290,000.00 | 273,500.00 | 274,000.00 | 267,008.85 | 463,421 |
| 2024-08-13 | 287,000.00 | 291,500.00 | 274,000.00 | 276,500.00 | 269,445.06 | 340,894 |
| 2024-08-12 | 291,000.00 | 291,500.00 | 278,000.00 | 286,000.00 | 278,702.67 | 273,146 |
| 2024-08-09 | 300,500.00 | 303,000.00 | 287,000.00 | 289,000.00 | 281,626.12 | 466,696 |
| 2024-08-08 | 295,500.00 | 300,000.00 | 282,000.00 | 286,000.00 | 278,702.67 | 683,702 |
| 2024-08-07 | 292,000.00 | 310,000.00 | 283,000.00 | 305,500.00 | 297,705.12 | 685,763 |
| 2024-08-06 | 280,000.00 | 293,500.00 | 270,000.00 | 283,000.00 | 275,779.21 | 1,111,107 |
| 2024-08-05 | 262,000.00 | 280,500.00 | 238,000.00 | 264,500.00 | 257,751.25 | 993,951 |
| 2024-08-02 | 304,000.00 | 309,500.00 | 275,000.00 | 275,000.00 | 267,983.34 | 1,030,300 |
| 2024-08-01 | 325,500.00 | 338,500.00 | 319,000.00 | 320,500.00 | 312,322.40 | 695,863 |
| 2024-07-31 | 305,000.00 | 315,500.00 | 300,000.00 | 310,000.00 | 302,090.31 | 425,113 |
| 2024-07-30 | 313,000.00 | 316,000.00 | 297,500.00 | 310,000.00 | 302,090.31 | 482,011 |
| 2024-07-29 | 327,000.00 | 335,500.00 | 311,500.00 | 316,500.00 | 308,424.46 | 445,928 |
| 2024-07-26 | 343,000.00 | 350,500.00 | 316,000.00 | 320,000.00 | 311,835.15 | 748,272 |
| 2024-07-25 | 351,500.00 | 365,500.00 | 331,000.00 | 334,500.00 | 325,965.19 | 865,904 |
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.