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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	88,000	86,300	86,300	91,500	85,600	587,258
February 19, 2026	82,600	89,600	89,600	92,200	82,600	1.78M
February 13, 2026	84,000	81,400	81,400	87,700	79,800	669,949
February 12, 2026	84,400	86,900	86,900	87,100	82,500	360,387
February 11, 2026	78,600	83,200	83,200	85,600	78,600	357,152
February 10, 2026	81,700	78,900	78,900	81,700	77,300	443,212
February 09, 2026	83,000	84,800	84,800	91,000	82,700	1.85M
February 06, 2026	78,300	84,200	84,200	96,600	77,200	5.36M
February 05, 2026	77,600	81,900	81,900	89,500	68,500	5.34M
February 04, 2026	55,000	70,500	70,500	70,500	54,600	1.77M
February 03, 2026	51,000	54,300	54,300	55,000	51,000	174,851
February 02, 2026	52,700	50,600	50,600	53,300	50,300	135,438
January 30, 2026	54,300	53,100	53,100	54,300	52,700	133,434
January 29, 2026	54,500	54,500	54,500	55,100	53,000	149,650
January 28, 2026	54,300	54,000	54,000	55,000	53,300	155,384
January 27, 2026	54,700	53,500	53,500	55,200	53,000	201,549
January 26, 2026	55,900	54,900	54,900	56,100	54,700	114,992
January 23, 2026	56,400	56,000	56,000	59,600	54,900	240,365
January 22, 2026	55,200	54,700	54,700	55,800	53,400	170,718
January 21, 2026	54,800	54,200	54,200	55,000	52,400	182,840
January 20, 2026	55,600	56,200	56,200	57,100	53,700	85,484
January 19, 2026	55,800	55,800	55,800	56,300	54,700	108,979
January 16, 2026	59,000	56,900	56,900	59,100	56,500	105,995
January 15, 2026	58,100	58,000	58,000	58,500	56,700	87,840
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

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