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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	48,700	47,700	47,700	49,300	47,600	76,831
October 16, 2025	48,600	49,550	49,550	50,000	47,750	129,247
October 15, 2025	45,850	47,450	47,450	47,500	45,150	69,134
October 14, 2025	45,450	45,000	45,000	46,450	44,200	68,392
October 13, 2025	45,400	45,200	45,200	45,900	44,500	90,604
October 10, 2025	47,050	46,900	46,900	47,950	46,300	95,648
October 02, 2025	46,700	47,050	47,050	48,000	46,700	84,435
October 01, 2025	45,800	46,050	46,050	46,900	45,800	64,377
September 30, 2025	46,900	45,700	45,700	46,900	45,250	70,961
September 29, 2025	48,000	46,650	46,650	48,650	46,600	64,291
September 26, 2025	50,800	47,800	47,800	51,100	47,300	103,827
September 25, 2025	52,300	51,100	51,100	53,000	50,700	75,215
September 24, 2025	51,400	51,100	51,100	52,100	50,000	81,385
September 23, 2025	52,900	52,000	52,000	55,200	50,500	281,750
September 22, 2025	51,700	51,300	51,300	51,900	50,800	58,628
September 19, 2025	50,800	51,700	51,700	51,700	50,100	78,938
September 18, 2025	52,000	52,000	52,000	52,700	51,100	135,860
September 17, 2025	50,900	51,200	51,200	51,800	49,700	107,861
September 16, 2025	51,200	50,500	50,500	51,300	50,200	83,845
September 15, 2025	49,950	51,500	51,500	51,800	49,950	117,682
September 12, 2025	52,200	50,800	50,800	52,900	50,100	146,695
September 11, 2025	51,700	50,300	50,300	53,100	49,550	457,725
September 10, 2025	50,700	50,700	50,700	51,000	49,900	116,345
September 09, 2025	51,500	51,100	51,100	52,300	50,500	152,842
September 08, 2025	47,200	52,400	52,400	52,500	46,800	607,632
September 05, 2025	44,850	47,500	47,500	47,700	44,550	178,183
September 04, 2025	43,500	44,900	44,900	45,350	43,250	112,025
September 03, 2025	43,100	43,400	43,400	43,550	42,750	33,212
September 02, 2025	42,600	42,950	42,950	43,250	42,250	37,144
September 01, 2025	42,550	42,450	42,450	43,050	42,300	36,662
August 29, 2025	43,050	43,200	43,200	43,750	42,900	78,317
August 28, 2025	43,100	43,000	43,000	43,850	42,600	44,801
August 27, 2025	42,600	43,100	43,100	43,400	42,300	70,061
August 26, 2025	42,850	42,250	42,250	43,050	42,250	60,727
August 25, 2025	42,250	43,250	43,250	43,750	42,200	100,614
August 22, 2025	41,600	42,000	42,000	42,900	41,300	167,014
August 21, 2025	44,550	42,250	42,250	44,600	42,150	378,881
August 20, 2025	46,450	45,500	45,500	46,850	45,000	146,344
August 19, 2025	49,100	47,950	47,950	49,650	47,850	254,363
August 18, 2025	46,000	47,750	47,750	48,700	45,550	464,785
August 14, 2025	45,650	43,850	43,850	45,700	43,850	82,193
August 13, 2025	44,050	44,800	44,800	45,200	43,600	97,032
August 12, 2025	43,400	43,650	43,650	44,600	43,150	90,696
August 11, 2025	44,000	43,750	43,750	44,000	42,850	72,006
August 08, 2025	45,300	44,100	44,100	45,450	43,600	108,314
August 07, 2025	45,500	45,150	45,150	45,550	44,450	70,200
August 06, 2025	45,050	45,550	45,550	45,600	44,575	72,655
August 05, 2025	44,300	45,450	45,450	45,450	44,100	89,489
August 04, 2025	43,000	44,250	44,250	44,300	42,850	66,521
August 01, 2025	44,550	43,650	43,650	45,450	43,250	147,135
July 31, 2025	45,150	44,000	44,000	45,600	43,700	274,488
July 30, 2025	47,450	45,250	45,250	47,650	44,750	250,092
July 29, 2025	48,400	47,650	47,650	48,700	47,200	138,875
July 28, 2025	50,300	48,550	48,550	50,300	48,500	239,427
July 25, 2025	48,900	50,800	50,800	51,900	47,500	459,800
July 24, 2025	47,300	49,350	49,350	54,100	46,250	1.28M
July 23, 2025	48,400	47,200	47,200	48,650	45,200	176,144
July 22, 2025	46,650	47,300	47,300	49,600	45,800	451,227
July 21, 2025	45,450	46,450	46,450	47,850	45,300	306,176
July 18, 2025	46,500	45,400	45,400	47,150	45,200	111,334

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