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

52,400.00

+4900(+10.32%)

Updated at September 08 03:30PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 03, 202544,90045,05045,05045,90044,200126,836
July 02, 202544,75044,80044,80045,35043,450102,734
July 01, 202545,65044,15044,15045,80044,150140,790
June 30, 202542,70043,95043,95044,00042,60097,728
June 27, 202545,50044,40044,40046,90044,100141,947
June 26, 202546,50045,05045,05046,50044,100109,431
June 25, 202548,00046,05046,05048,50045,750302,395
June 24, 202545,75045,60045,60046,20045,250165,792
June 23, 202544,40045,30045,30046,10044,200199,868
June 20, 202545,00045,30045,30046,00044,400125,974
June 19, 202546,70045,00045,00046,70044,700153,386
June 18, 202546,00045,45045,45046,35044,500344,086
June 17, 202548,90048,05048,05049,20046,600319,686
June 16, 202549,35049,95049,95051,20048,700333,441
June 13, 202550,50048,20048,20050,50047,650269,051