HD Hyundai Energy Solutions Co.,Ltd. (KRX:322000)
South Korea · Delayed Price · Currency is KRW 51,800
+600 (1.17%)
At close: Nov 26, 2025
KRX:322000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 51,600.00 | 52,100.00 | 51,000.00 | 51,800.00 | 51,800.00 | 1.17% | 62,045 |
| Nov 25, 2025 | 51,200.00 | 52,300.00 | 50,000.00 | 51,200.00 | 51,200.00 | 1.99% | 68,553 |
| Nov 24, 2025 | 52,300.00 | 52,300.00 | 49,800.00 | 50,200.00 | 50,200.00 | -2.52% | 82,041 |
| Nov 21, 2025 | 52,000.00 | 52,600.00 | 50,500.00 | 51,500.00 | 51,500.00 | -5.85% | 101,257 |
| Nov 20, 2025 | 55,100.00 | 55,200.00 | 53,000.00 | 54,700.00 | 54,700.00 | 4.39% | 93,653 |
| Nov 19, 2025 | 53,500.00 | 53,700.00 | 51,300.00 | 52,400.00 | 52,400.00 | -1.69% | 77,905 |
| Nov 18, 2025 | 55,500.00 | 55,700.00 | 53,000.00 | 53,300.00 | 53,300.00 | -4.48% | 73,141 |
| Nov 17, 2025 | 56,600.00 | 56,600.00 | 54,500.00 | 55,800.00 | 55,800.00 | 2.01% | 84,439 |
| Nov 14, 2025 | 56,700.00 | 57,000.00 | 54,700.00 | 54,700.00 | 54,700.00 | -7.60% | 130,296 |
| Nov 13, 2025 | 60,200.00 | 60,200.00 | 58,100.00 | 59,200.00 | 59,200.00 | - | 102,500 |
| Nov 12, 2025 | 60,000.00 | 60,800.00 | 58,500.00 | 59,200.00 | 59,200.00 | -0.17% | 115,145 |
| Nov 11, 2025 | 61,000.00 | 61,400.00 | 58,700.00 | 59,300.00 | 59,300.00 | -1.17% | 145,545 |
| Nov 10, 2025 | 60,500.00 | 61,000.00 | 58,100.00 | 60,000.00 | 60,000.00 | 4.17% | 152,818 |
| Nov 7, 2025 | 58,400.00 | 59,800.00 | 56,600.00 | 57,600.00 | 57,600.00 | -4.32% | 221,792 |
| Nov 6, 2025 | 66,900.00 | 67,000.00 | 60,100.00 | 60,200.00 | 60,200.00 | -6.67% | 335,028 |
| Nov 5, 2025 | 71,000.00 | 71,100.00 | 62,900.00 | 64,500.00 | 64,500.00 | -12.24% | 599,151 |
| Nov 4, 2025 | 75,700.00 | 77,600.00 | 71,700.00 | 73,500.00 | 73,500.00 | 0.82% | 426,590 |
| Nov 3, 2025 | 60,000.00 | 73,700.00 | 60,000.00 | 72,900.00 | 72,900.00 | 28.35% | 937,650 |
| Oct 31, 2025 | 57,400.00 | 58,400.00 | 55,900.00 | 56,800.00 | 56,800.00 | -2.07% | 101,341 |
| Oct 30, 2025 | 57,900.00 | 58,600.00 | 56,200.00 | 58,000.00 | 58,000.00 | -2.03% | 108,446 |
| Oct 29, 2025 | 58,500.00 | 59,500.00 | 55,900.00 | 59,200.00 | 59,200.00 | 1.37% | 168,040 |
| Oct 28, 2025 | 57,400.00 | 59,800.00 | 55,200.00 | 58,400.00 | 58,400.00 | -0.85% | 233,014 |
| Oct 27, 2025 | 53,800.00 | 60,600.00 | 52,700.00 | 58,900.00 | 58,900.00 | 11.76% | 587,812 |
| Oct 24, 2025 | 54,000.00 | 54,100.00 | 51,200.00 | 52,700.00 | 52,700.00 | -1.50% | 178,526 |
| Oct 23, 2025 | 49,950.00 | 53,800.00 | 49,400.00 | 53,500.00 | 53,500.00 | 6.79% | 382,289 |
| Oct 22, 2025 | 48,050.00 | 50,400.00 | 47,500.00 | 50,100.00 | 50,100.00 | 5.03% | 115,502 |
| Oct 21, 2025 | 48,900.00 | 48,900.00 | 46,950.00 | 47,700.00 | 47,700.00 | -1.45% | 101,976 |
| Oct 20, 2025 | 48,350.00 | 48,550.00 | 47,500.00 | 48,400.00 | 48,400.00 | 1.47% | 52,479 |
| Oct 17, 2025 | 48,700.00 | 49,300.00 | 47,600.00 | 47,700.00 | 47,700.00 | -3.73% | 76,852 |
| Oct 16, 2025 | 48,600.00 | 50,000.00 | 47,750.00 | 49,550.00 | 49,550.00 | 4.43% | 129,247 |
| Oct 15, 2025 | 45,850.00 | 47,500.00 | 45,150.00 | 47,450.00 | 47,450.00 | 5.44% | 67,489 |
| Oct 14, 2025 | 45,450.00 | 46,450.00 | 44,200.00 | 45,000.00 | 45,000.00 | -0.44% | 66,962 |
| Oct 13, 2025 | 45,400.00 | 45,900.00 | 44,500.00 | 45,200.00 | 45,200.00 | -3.62% | 93,331 |
| Oct 10, 2025 | 47,050.00 | 47,950.00 | 46,300.00 | 46,900.00 | 46,900.00 | -0.32% | 93,318 |
| Oct 2, 2025 | 46,700.00 | 48,000.00 | 46,700.00 | 47,050.00 | 47,050.00 | 2.17% | 84,435 |
| Oct 1, 2025 | 45,800.00 | 46,900.00 | 45,800.00 | 46,050.00 | 46,050.00 | 0.77% | 61,961 |
| Sep 30, 2025 | 46,900.00 | 46,900.00 | 45,250.00 | 45,700.00 | 45,700.00 | -2.04% | 67,098 |
| Sep 29, 2025 | 48,000.00 | 48,650.00 | 46,600.00 | 46,650.00 | 46,650.00 | -2.41% | 64,291 |
| Sep 26, 2025 | 50,800.00 | 51,100.00 | 47,300.00 | 47,800.00 | 47,800.00 | -6.46% | 106,385 |
| Sep 25, 2025 | 52,300.00 | 53,000.00 | 50,700.00 | 51,100.00 | 51,100.00 | - | 75,215 |
| Sep 24, 2025 | 51,400.00 | 52,100.00 | 50,000.00 | 51,100.00 | 51,100.00 | -1.73% | 81,385 |
| Sep 23, 2025 | 52,900.00 | 55,200.00 | 50,500.00 | 52,000.00 | 52,000.00 | 1.36% | 280,101 |
| Sep 22, 2025 | 51,700.00 | 51,900.00 | 50,800.00 | 51,300.00 | 51,300.00 | -0.77% | 57,462 |
| Sep 19, 2025 | 50,800.00 | 51,700.00 | 50,100.00 | 51,700.00 | 51,700.00 | 0.98% | 82,141 |
| Sep 18, 2025 | 52,000.00 | 52,700.00 | 51,100.00 | 51,200.00 | 51,200.00 | - | 132,694 |
| Sep 17, 2025 | 50,900.00 | 51,800.00 | 49,700.00 | 51,200.00 | 51,200.00 | 1.39% | 107,861 |
| Sep 16, 2025 | 51,200.00 | 51,300.00 | 50,200.00 | 50,500.00 | 50,500.00 | -1.94% | 83,845 |
| Sep 15, 2025 | 49,950.00 | 51,800.00 | 49,950.00 | 51,500.00 | 51,500.00 | 1.38% | 113,883 |
| Sep 12, 2025 | 52,200.00 | 52,900.00 | 50,100.00 | 50,800.00 | 50,800.00 | 0.99% | 150,901 |
| Sep 11, 2025 | 51,700.00 | 53,100.00 | 49,550.00 | 50,300.00 | 50,300.00 | -0.79% | 457,725 |