Hyundai Energy Solutions Co.,Ltd - 322000.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	57,600	57,700	57,700	58,500	56,800	114,414
January 13, 2026	55,300	58,000	58,000	58,400	53,400	214,842
January 12, 2026	54,000	54,000	54,000	55,700	53,600	103,927
January 09, 2026	53,200	53,900	53,900	54,000	52,400	90,729
January 08, 2026	54,900	52,100	52,100	55,000	52,100	236,421
January 07, 2026	58,500	56,100	56,100	58,500	55,900	85,621
January 06, 2026	58,200	58,000	58,000	58,700	56,300	71,553
January 05, 2026	56,300	57,900	57,900	58,900	56,300	116,504
January 02, 2026	54,900	55,300	55,300	57,400	54,400	118,911
December 30, 2025	56,400	54,700	54,700	56,400	54,700	52,239
December 29, 2025	56,100	55,800	55,800	56,400	55,300	68,472
December 26, 2025	59,600	56,700	56,700	59,600	56,400	98,018
December 24, 2025	60,900	59,100	59,100	61,000	59,100	73,111
December 23, 2025	63,000	61,100	61,100	64,500	60,900	151,605
December 22, 2025	63,400	63,300	63,300	64,800	61,000	164,769
December 19, 2025	59,200	62,300	62,300	64,000	59,000	423,114
December 18, 2025	56,900	58,000	58,000	59,700	55,900	130,696
December 17, 2025	56,500	58,000	58,000	58,200	55,300	142,404
December 16, 2025	59,000	55,700	55,700	59,400	55,200	153,394
December 15, 2025	56,300	58,600	58,600	60,700	55,600	276,114
December 12, 2025	54,700	57,500	57,500	57,900	54,100	131,392
December 11, 2025	54,700	54,200	54,200	55,600	53,700	53,320
December 10, 2025	57,000	54,300	54,300	57,100	54,200	80,466
December 09, 2025	55,800	56,200	56,200	56,900	54,800	89,802
December 08, 2025	55,700	55,800	55,800	56,300	54,600	71,708
December 05, 2025	53,500	55,300	55,300	55,500	53,000	57,153
December 04, 2025	54,300	53,500	53,500	54,500	53,400	37,204
December 03, 2025	54,500	54,200	54,200	55,200	53,700	49,108
December 02, 2025	52,700	53,800	53,800	53,900	52,100	47,756
December 01, 2025	54,800	53,100	53,100	54,800	52,400	78,074
November 28, 2025	54,700	54,500	54,500	55,300	53,500	89,298
November 27, 2025	53,000	54,200	54,200	55,300	52,800	123,738
November 26, 2025	51,600	51,800	51,800	52,100	51,000	63,630
November 25, 2025	51,200	51,200	51,200	52,300	50,000	69,996
November 24, 2025	52,300	50,200	50,200	52,300	49,800	84,263
November 21, 2025	52,000	51,500	51,500	52,600	50,500	97,219
November 20, 2025	55,100	54,700	54,700	55,200	53,000	95,655
November 19, 2025	53,500	52,400	52,400	53,700	51,300	79,801
November 18, 2025	55,500	53,300	53,300	55,700	53,000	74,960
November 17, 2025	56,600	55,800	55,800	56,600	54,500	84,439
November 14, 2025	56,700	54,700	54,700	57,000	54,700	134,357
November 13, 2025	60,200	59,200	59,200	60,200	58,100	102,500
November 12, 2025	60,000	59,200	59,200	60,800	58,500	117,806
November 11, 2025	61,000	59,300	59,300	61,400	58,700	145,545
November 10, 2025	60,500	60,000	60,000	61,000	58,100	152,818
November 07, 2025	58,400	57,600	57,600	59,800	56,600	228,940
November 06, 2025	66,900	60,200	60,200	67,000	60,100	335,028
November 05, 2025	71,000	64,500	64,500	71,100	62,900	599,151
November 04, 2025	75,700	73,400	73,400	77,600	71,700	418,935
November 03, 2025	60,000	72,900	72,900	73,700	60,000	937,650
October 31, 2025	57,400	56,800	56,800	58,400	55,900	101,341
October 30, 2025	57,900	58,000	58,000	58,600	56,200	110,342
October 29, 2025	58,500	59,200	59,200	59,500	55,900	172,885
October 28, 2025	57,400	58,400	58,400	59,800	55,200	237,722
October 27, 2025	53,800	58,900	58,900	60,600	52,700	587,812
October 24, 2025	54,000	52,700	52,700	54,100	51,200	183,312
October 23, 2025	49,950	53,500	53,500	53,800	49,400	382,289
October 22, 2025	48,050	50,100	50,100	50,400	47,500	115,502
October 21, 2025	48,900	47,700	47,700	48,900	46,950	103,918
October 20, 2025	48,350	48,400	48,400	48,550	47,500	52,479

Hyundai Energy Solutions Co.,Ltd (322000.KS) KSC