HD HYUNDAI ENERGY SOLUTIONS CO. LTD. 322000
KRX · South Korea · Electronic Technology
KRW 131,100.00+2,800.00 (+2.18%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 131,100.00 | +2.18% | KRW 126,700.00 | KRW 132,000.00 | KRW 123,000.00 | 182.25K |
| 2026-09-30 | KRW 128,300.00 | +5.77% | KRW 122,700.00 | KRW 132,200.00 | KRW 121,400.00 | 340.59K |
| 2026-09-29 | KRW 121,300.00 | -3.04% | KRW 124,000.00 | KRW 124,000.00 | KRW 118,500.00 | 210.40K |
| 2026-09-28 | KRW 125,100.00 | +4.16% | KRW 122,400.00 | KRW 131,500.00 | KRW 122,400.00 | 484.06K |
| 2026-09-23 | KRW 120,100.00 | +2.83% | KRW 119,600.00 | KRW 123,900.00 | KRW 118,000.00 | 318.63K |
| 2026-09-22 | KRW 116,800.00 | -1.52% | KRW 120,000.00 | KRW 120,200.00 | KRW 115,900.00 | 223.50K |
| 2026-09-21 | KRW 118,600.00 | -6.61% | KRW 125,000.00 | KRW 125,000.00 | KRW 118,000.00 | 425.58K |
| 2026-09-18 | KRW 127,000.00 | +5.57% | KRW 122,000.00 | KRW 130,500.00 | KRW 122,000.00 | 253.98K |
| 2026-09-17 | KRW 120,300.00 | +0.25% | KRW 120,100.00 | KRW 123,600.00 | KRW 119,300.00 | 139.46K |
| 2026-09-16 | KRW 120,000.00 | -2.76% | KRW 124,700.00 | KRW 124,700.00 | KRW 119,100.00 | 169.84K |
| 2026-09-15 | KRW 123,400.00 | -2.99% | KRW 127,900.00 | KRW 127,900.00 | KRW 122,700.00 | 154.99K |
| 2026-09-14 | KRW 127,200.00 | -4.93% | KRW 133,200.00 | KRW 133,200.00 | KRW 127,100.00 | 197.47K |
| 2026-09-11 | KRW 133,800.00 | -3.32% | KRW 136,500.00 | KRW 139,900.00 | KRW 133,000.00 | 235.09K |
| 2026-09-10 | KRW 138,400.00 | -3.28% | KRW 141,200.00 | KRW 145,800.00 | KRW 130,700.00 | 584.30K |
| 2026-09-09 | KRW 143,100.00 | +6.79% | KRW 137,000.00 | KRW 147,500.00 | KRW 136,800.00 | 377.64K |
| 2026-09-08 | KRW 134,000.00 | -2.55% | KRW 138,100.00 | KRW 140,600.00 | KRW 133,100.00 | 184.83K |
| 2026-09-07 | KRW 137,500.00 | -1.01% | KRW 138,900.00 | KRW 141,500.00 | KRW 134,200.00 | 173.95K |
| 2026-09-04 | KRW 138,900.00 | +7.26% | KRW 130,100.00 | KRW 141,000.00 | KRW 129,800.00 | 233.25K |
| 2026-09-03 | KRW 129,500.00 | -2.34% | KRW 132,600.00 | KRW 136,600.00 | KRW 126,200.00 | 166.46K |
| 2026-09-02 | KRW 132,600.00 | -0.97% | KRW 132,200.00 | KRW 138,900.00 | KRW 123,200.00 | 294.92K |
| 2026-09-01 | KRW 133,900.00 | -5.90% | KRW 144,000.00 | KRW 147,100.00 | KRW 131,800.00 | 186.39K |
| 2026-08-31 | KRW 142,300.00 | +4.63% | KRW 134,800.00 | KRW 142,700.00 | KRW 129,700.00 | 173.91K |
| 2026-08-28 | KRW 136,000.00 | -4.23% | KRW 142,900.00 | KRW 144,400.00 | KRW 133,500.00 | 161.69K |
| 2026-08-27 | KRW 142,000.00 | +0.07% | KRW 144,800.00 | KRW 148,800.00 | KRW 138,100.00 | 252.67K |
| 2026-08-26 | KRW 141,900.00 | +5.03% | KRW 133,400.00 | KRW 145,400.00 | KRW 132,800.00 | 326.63K |
| 2026-08-25 | KRW 135,100.00 | +8.25% | KRW 123,500.00 | KRW 136,600.00 | KRW 118,200.00 | 331.59K |
| 2026-08-24 | KRW 124,800.00 | -0.48% | KRW 126,200.00 | KRW 129,800.00 | KRW 123,100.00 | 176.55K |
| 2026-08-21 | KRW 125,400.00 | -9.85% | KRW 135,700.00 | KRW 143,500.00 | KRW 122,100.00 | 419.20K |
| 2026-08-20 | KRW 139,100.00 | +7.50% | KRW 129,700.00 | KRW 140,700.00 | KRW 128,000.00 | 476.43K |
| 2026-08-19 | KRW 129,400.00 | +3.85% | KRW 120,700.00 | KRW 136,700.00 | KRW 118,500.00 | 619.72K |
| 2026-08-18 | KRW 124,600.00 | +1.05% | KRW 124,200.00 | KRW 130,500.00 | KRW 122,700.00 | 391.28K |
| 2026-08-14 | KRW 123,300.00 | -0.72% | KRW 125,000.00 | KRW 126,000.00 | KRW 118,500.00 | 265.33K |
| 2026-08-13 | KRW 124,200.00 | +2.22% | KRW 122,800.00 | KRW 129,500.00 | KRW 120,900.00 | 499.51K |
| 2026-08-12 | KRW 121,500.00 | +2.53% | KRW 119,500.00 | KRW 122,100.00 | KRW 117,200.00 | 307.56K |
| 2026-08-11 | KRW 118,500.00 | -1.50% | KRW 120,300.00 | KRW 122,000.00 | KRW 115,100.00 | 359.22K |
| 2026-08-10 | KRW 120,300.00 | -5.87% | KRW 127,800.00 | KRW 129,700.00 | KRW 117,200.00 | 660.30K |
| 2026-08-07 | KRW 127,800.00 | -4.63% | KRW 140,800.00 | KRW 152,800.00 | KRW 122,100.00 | 1.06M |
| 2026-08-06 | KRW 134,000.00 | -1.40% | KRW 134,900.00 | KRW 139,900.00 | KRW 128,300.00 | 244.06K |
| 2026-08-05 | KRW 135,900.00 | +5.35% | KRW 131,000.00 | KRW 143,500.00 | KRW 126,900.00 | 422.97K |
| 2026-08-04 | KRW 129,000.00 | +7.86% | KRW 130,300.00 | KRW 142,900.00 | KRW 128,800.00 | 743.31K |
| 2026-08-03 | KRW 119,600.00 | +6.69% | KRW 112,000.00 | KRW 122,800.00 | KRW 106,100.00 | 289.68K |
| 2026-07-31 | KRW 112,100.00 | +10.88% | KRW 107,500.00 | KRW 112,700.00 | KRW 104,600.00 | 381.28K |
| 2026-07-30 | KRW 101,100.00 | +1.61% | KRW 95,000.00 | KRW 111,900.00 | KRW 95,000.00 | 422.59K |
| 2026-07-29 | KRW 99,500.00 | -10.92% | KRW 111,500.00 | KRW 118,300.00 | KRW 98,000.00 | 466.76K |
| 2026-07-28 | KRW 111,700.00 | -17.14% | KRW 125,900.00 | KRW 132,600.00 | KRW 111,700.00 | 425.22K |
| 2026-07-27 | KRW 134,800.00 | -17.80% | KRW 158,600.00 | KRW 161,500.00 | KRW 130,300.00 | 700.17K |
| 2026-07-24 | KRW 164,000.00 | -4.37% | KRW 168,600.00 | KRW 212,500.00 | KRW 158,800.00 | 3.30M |
| 2026-07-23 | KRW 171,500.00 | +29.73% | KRW 135,000.00 | KRW 171,800.00 | KRW 133,300.00 | 1.03M |
| 2026-07-22 | KRW 132,200.00 | +1.69% | KRW 130,600.00 | KRW 142,900.00 | KRW 127,900.00 | 351.16K |
| 2026-07-21 | KRW 130,000.00 | +10.45% | KRW 114,900.00 | KRW 132,700.00 | KRW 110,200.00 | 324.69K |
| 2026-07-20 | KRW 117,700.00 | +6.90% | KRW 110,200.00 | KRW 122,700.00 | KRW 106,100.00 | 212.91K |
| 2026-07-16 | KRW 110,100.00 | -9.46% | KRW 118,300.00 | KRW 126,500.00 | KRW 109,000.00 | 125.39K |
| 2026-07-15 | KRW 121,600.00 | +10.85% | KRW 113,100.00 | KRW 122,000.00 | KRW 113,100.00 | 124.41K |
| 2026-07-14 | KRW 109,700.00 | -8.58% | KRW 122,500.00 | KRW 132,400.00 | KRW 103,200.00 | 212.48K |
| 2026-07-13 | KRW 120,000.00 | +5.26% | KRW 117,100.00 | KRW 132,750.00 | KRW 115,000.00 | 351.35K |
| 2026-07-10 | KRW 114,000.00 | +5.85% | KRW 110,000.00 | KRW 116,300.00 | KRW 110,000.00 | 80.43K |
| 2026-07-09 | KRW 107,700.00 | +2.18% | KRW 104,800.00 | KRW 112,300.00 | KRW 103,000.00 | 124.45K |
| 2026-07-08 | KRW 105,400.00 | -8.43% | KRW 110,000.00 | KRW 114,300.00 | KRW 104,300.00 | 142.20K |
| 2026-07-07 | KRW 115,100.00 | -2.04% | KRW 117,700.00 | KRW 125,000.00 | KRW 112,200.00 | 165.81K |
| 2026-07-06 | KRW 117,500.00 | -7.26% | KRW 126,200.00 | KRW 128,500.00 | KRW 114,400.00 | 168.08K |
| 2026-07-03 | KRW 126,700.00 | -5.52% | KRW 134,100.00 | KRW 136,800.00 | KRW 121,200.00 | 182.05K |
| 2026-07-02 | KRW 134,100.00 | -11.89% | KRW 149,100.00 | KRW 162,300.00 | KRW 134,100.00 | 238.43K |
| 2026-07-01 | KRW 152,200.00 | +9.58% | KRW 144,600.00 | KRW 162,500.00 | KRW 142,400.00 | 412.38K |
| 2026-06-30 | KRW 138,900.00 | +5.31% | KRW 131,900.00 | KRW 141,900.00 | KRW 125,400.00 | 224.08K |
| 2026-06-29 | KRW 131,900.00 | +12.06% | KRW 119,100.00 | KRW 141,000.00 | KRW 119,100.00 | 324.62K |
| 2026-06-26 | KRW 117,700.00 | -8.12% | KRW 127,000.00 | KRW 127,300.00 | KRW 114,000.00 | 181.49K |
| 2026-06-25 | KRW 128,100.00 | +4.66% | KRW 124,700.00 | KRW 139,000.00 | KRW 124,000.00 | 253.14K |
| 2026-06-24 | KRW 122,400.00 | -1.92% | KRW 123,500.00 | KRW 128,500.00 | KRW 120,500.00 | 159.26K |
| 2026-06-23 | KRW 124,800.00 | -8.91% | KRW 135,700.00 | KRW 141,100.00 | KRW 124,600.00 | 180.17K |
| 2026-06-22 | KRW 137,000.00 | -2.14% | KRW 141,300.00 | KRW 147,100.00 | KRW 136,000.00 | 119.10K |
| 2026-06-19 | KRW 140,000.00 | -3.45% | KRW 145,000.00 | KRW 146,800.00 | KRW 137,500.00 | 208.22K |
| 2026-06-18 | KRW 145,000.00 | -9.32% | KRW 159,900.00 | KRW 159,900.00 | KRW 143,000.00 | 275.89K |
| 2026-06-17 | KRW 159,900.00 | -3.38% | KRW 167,000.00 | KRW 167,100.00 | KRW 157,100.00 | 230.47K |
| 2026-06-16 | KRW 165,500.00 | +4.68% | KRW 158,300.00 | KRW 181,200.00 | KRW 153,300.00 | 753.60K |
| 2026-06-15 | KRW 158,100.00 | +5.05% | KRW 152,800.00 | KRW 162,300.00 | KRW 152,600.00 | 260.57K |
| 2026-06-12 | KRW 150,500.00 | -1.63% | KRW 160,000.00 | KRW 160,000.00 | KRW 147,100.00 | 287.08K |
| 2026-06-11 | KRW 153,000.00 | +3.52% | KRW 152,100.00 | KRW 160,700.00 | KRW 138,300.00 | 403.13K |
| 2026-06-10 | KRW 147,800.00 | +2.64% | KRW 177,200.00 | KRW 177,400.00 | KRW 144,900.00 | 486 |
| 2026-06-09 | KRW 144,000.00 | +0.98% | KRW 150,200.00 | KRW 152,500.00 | KRW 132,000.00 | 260.98K |
| 2026-06-08 | KRW 142,600.00 | -11.15% | KRW 140,000.00 | KRW 152,100.00 | KRW 139,800.00 | 234.10K |
| 2026-06-05 | KRW 160,500.00 | -9.58% | KRW 175,000.00 | KRW 177,000.00 | KRW 158,900.00 | 170.51K |
| 2026-06-04 | KRW 177,500.00 | +8.83% | KRW 163,000.00 | KRW 186,000.00 | KRW 159,000.00 | 451.77K |
| 2026-06-02 | KRW 163,100.00 | -6.64% | KRW 173,700.00 | KRW 173,800.00 | KRW 158,500.00 | 301.99K |
| 2026-06-01 | KRW 174,700.00 | -0.06% | KRW 174,100.00 | KRW 184,000.00 | KRW 167,500.00 | 337.85K |
| 2026-05-29 | KRW 174,800.00 | -2.62% | KRW 185,100.00 | KRW 186,800.00 | KRW 169,500.00 | 408.77K |
| 2026-05-28 | KRW 179,500.00 | -4.37% | KRW 189,900.00 | KRW 193,100.00 | KRW 174,100.00 | 265.20K |
| 2026-05-27 | KRW 187,700.00 | -5.73% | KRW 199,000.00 | KRW 199,100.00 | KRW 186,000.00 | 323.35K |
| 2026-05-26 | KRW 199,100.00 | -1.92% | KRW 209,000.00 | KRW 209,500.00 | KRW 192,900.00 | 370.88K |
| 2026-05-22 | KRW 203,000.00 | +8.91% | KRW 196,700.00 | KRW 214,000.00 | KRW 196,700.00 | 443.28K |
| 2026-05-21 | KRW 186,400.00 | +4.13% | KRW 185,000.00 | KRW 193,200.00 | KRW 185,000.00 | 313.20K |