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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	46,350	46,450	46,450	47,500	45,800	126,464
July 16, 2025	46,550	46,300	46,300	46,700	44,800	151,641
July 15, 2025	44,000	46,550	46,550	47,300	43,000	373,166
July 14, 2025	45,200	44,000	44,000	45,500	43,350	70,744
July 11, 2025	45,800	44,750	44,750	46,500	44,500	243,773
July 10, 2025	43,450	43,450	43,450	43,900	42,850	75,664
July 09, 2025	42,300	43,200	43,200	43,350	41,900	73,200
July 08, 2025	42,200	43,100	43,100	43,350	42,000	72,881
July 07, 2025	42,550	42,800	42,800	43,000	42,100	71,566
July 04, 2025	46,450	43,650	43,650	46,450	43,600	98,570
July 03, 2025	44,900	45,050	45,050	45,900	44,200	126,836
July 02, 2025	44,750	44,800	44,800	45,350	43,450	102,734
July 01, 2025	45,650	44,150	44,150	45,800	44,150	140,790
June 30, 2025	42,700	43,950	43,950	44,000	42,600	97,728
June 27, 2025	45,500	44,400	44,400	46,900	44,100	141,947
June 26, 2025	46,500	45,050	45,050	46,500	44,100	109,431
June 25, 2025	48,000	46,050	46,050	48,500	45,750	302,395
June 24, 2025	45,750	45,600	45,600	46,200	45,250	165,792
June 23, 2025	44,400	45,300	45,300	46,100	44,200	199,868
June 20, 2025	45,000	45,300	45,300	46,000	44,400	125,974
June 19, 2025	46,700	45,000	45,000	46,700	44,700	153,386
June 18, 2025	46,000	45,450	45,450	46,350	44,500	344,086
June 17, 2025	48,900	48,050	48,050	49,200	46,600	319,686
June 16, 2025	49,350	49,950	49,950	51,200	48,700	333,441
June 13, 2025	50,500	48,200	48,200	50,500	47,650	269,051
June 12, 2025	49,800	49,700	49,700	50,650	49,300	273,099
June 11, 2025	51,200	50,900	50,900	53,900	49,500	1.28M
June 10, 2025	48,450	47,750	47,750	49,450	47,250	442,223
June 09, 2025	50,500	49,000	49,000	50,600	48,300	449,234
June 05, 2025	50,700	51,000	51,000	53,000	50,000	669,179
June 04, 2025	55,900	52,300	52,300	58,700	51,100	1.28M
June 02, 2025	46,600	52,200	52,200	54,200	45,350	1.9M
May 30, 2025	43,650	48,250	48,250	49,800	42,900	3.02M
May 29, 2025	40,050	40,700	40,700	40,900	39,300	370,741
May 28, 2025	40,600	39,250	39,250	40,750	38,700	303,548
May 27, 2025	42,200	39,600	39,600	42,250	39,050	505,530
May 26, 2025	45,000	41,300	41,300	45,250	40,650	665,256
May 23, 2025	42,700	46,650	46,650	47,650	42,650	1.22M
May 22, 2025	46,500	43,750	43,750	46,500	43,750	402,661

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