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

47,800.00

-3300(-6.46%)

Updated at September 26 03:30PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202550,80047,80047,80051,10047,300103,827
September 25, 202552,30051,10051,10053,00050,70075,215
September 24, 202551,40051,10051,10052,10050,00081,385
September 23, 202552,90052,00052,00055,20050,500281,750
September 22, 202551,70051,30051,30051,90050,80058,628
September 19, 202550,80051,70051,70051,70050,10078,938
September 18, 202552,00052,00052,00052,70051,100135,860
September 17, 202550,90051,20051,20051,80049,700107,861
September 16, 202551,20050,50050,50051,30050,20083,845
September 15, 202549,95051,50051,50051,80049,950117,682
September 12, 202552,20050,80050,80052,90050,100146,695
September 11, 202551,70050,30050,30053,10049,550457,725
September 10, 202550,70050,70050,70051,00049,900116,345
September 09, 202551,50051,10051,10052,30050,500152,842
September 08, 202547,20052,40052,40052,50046,800607,632
September 05, 202544,85047,50047,50047,70044,550178,183
September 04, 202543,50044,90044,90045,35043,250112,025
September 03, 202543,10043,40043,40043,55042,75033,212
September 02, 202542,60042,95042,95043,25042,25037,144
September 01, 202542,55042,45042,45043,05042,30036,662
August 29, 202543,05043,20043,20043,75042,90078,317
August 28, 202543,10043,00043,00043,85042,60044,801
August 27, 202542,60043,10043,10043,40042,30070,061
August 26, 202542,85042,25042,25043,05042,25060,727
August 25, 202542,25043,25043,25043,75042,200100,614
August 22, 202541,60042,00042,00042,90041,300167,014
August 21, 202544,55042,25042,25044,60042,150378,881
August 20, 202546,45045,50045,50046,85045,000146,344
August 19, 202549,10047,95047,95049,65047,850254,363
August 18, 202546,00047,75047,75048,70045,550464,785
August 14, 202545,65043,85043,85045,70043,85082,193
August 13, 202544,05044,80044,80045,20043,60097,032
August 12, 202543,40043,65043,65044,60043,15090,696
August 11, 202544,00043,75043,75044,00042,85072,006
August 08, 202545,30044,10044,10045,45043,600108,314
August 07, 202545,50045,15045,15045,55044,45070,200
August 06, 202545,05045,55045,55045,60044,57572,655
August 05, 202544,30045,45045,45045,45044,10089,489
August 04, 202543,00044,25044,25044,30042,85066,521
August 01, 202544,55043,65043,65045,45043,250147,135
July 31, 202545,15044,00044,00045,60043,700274,488
July 30, 202547,45045,25045,25047,65044,750250,092
July 29, 202548,40047,65047,65048,70047,200138,875
July 28, 202550,30048,55048,55050,30048,500239,427
July 25, 202548,90050,80050,80051,90047,500459,800
July 24, 202547,30049,35049,35054,10046,2501.28M
July 23, 202548,40047,20047,20048,65045,200176,144
July 22, 202546,65047,30047,30049,60045,800451,227
July 21, 202545,45046,45046,45047,85045,300306,176
July 18, 202546,50045,40045,40047,15045,200111,334
July 17, 202546,35046,45046,45047,50045,800126,464
July 16, 202546,55046,30046,30046,70044,800151,641
July 15, 202544,00046,55046,55047,30043,000373,166
July 14, 202545,20044,00044,00045,50043,35070,744
July 11, 202545,80044,75044,75046,50044,500243,773
July 10, 202543,45043,45043,45043,90042,85075,664
July 09, 202542,30043,20043,20043,35041,90073,200
July 08, 202542,20043,10043,10043,35042,00072,881
July 07, 202542,55042,80042,80043,00042,10071,566
July 04, 202546,45043,65043,65046,45043,60098,570