HD Hyundai Energy Solutions Co.,Ltd. (KRX:322000)
South Korea · Delayed Price · Currency is KRW 64,500
-9,000 (-12.24%)
At close: Nov 5, 2025
KRX:322000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 71,000.00 | 71,100.00 | 62,900.00 | 64,500.00 | 64,500.00 | -12.24% | 599,040 |
| 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% | 110,342 |
| Oct 29, 2025 | 58,500.00 | 59,500.00 | 55,900.00 | 59,200.00 | 59,200.00 | 1.37% | 172,885 |
| Oct 28, 2025 | 57,400.00 | 59,800.00 | 55,200.00 | 58,400.00 | 58,400.00 | -0.85% | 237,722 |
| 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% | 183,312 |
| 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% | 103,918 |
| 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% | 69,134 |
| Oct 14, 2025 | 45,450.00 | 46,450.00 | 44,200.00 | 45,000.00 | 45,000.00 | -0.44% | 68,392 |
| 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% | 95,648 |
| 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% | 64,377 |
| Sep 30, 2025 | 46,900.00 | 46,900.00 | 45,250.00 | 45,700.00 | 45,700.00 | -2.04% | 70,961 |
| 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% | 281,750 |
| Sep 22, 2025 | 51,700.00 | 51,900.00 | 50,800.00 | 51,300.00 | 51,300.00 | -0.77% | 58,628 |
| 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 | - | 135,860 |
| 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% | 117,682 |
| 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 |
| Sep 10, 2025 | 50,700.00 | 51,000.00 | 49,900.00 | 50,700.00 | 50,700.00 | -0.78% | 116,345 |
| Sep 9, 2025 | 51,500.00 | 52,300.00 | 50,500.00 | 51,100.00 | 51,100.00 | -2.48% | 152,842 |
| Sep 8, 2025 | 47,200.00 | 52,500.00 | 46,800.00 | 52,400.00 | 52,400.00 | 10.32% | 607,632 |
| Sep 5, 2025 | 44,850.00 | 47,700.00 | 44,550.00 | 47,500.00 | 47,500.00 | 5.79% | 178,183 |
| Sep 4, 2025 | 43,500.00 | 45,350.00 | 43,250.00 | 44,900.00 | 44,900.00 | 3.46% | 112,025 |
| Sep 3, 2025 | 43,100.00 | 43,550.00 | 42,750.00 | 43,400.00 | 43,400.00 | 1.05% | 33,212 |
| Sep 2, 2025 | 42,600.00 | 43,250.00 | 42,250.00 | 42,950.00 | 42,950.00 | 1.18% | 37,144 |
| Sep 1, 2025 | 42,550.00 | 43,050.00 | 42,300.00 | 42,450.00 | 42,450.00 | -1.74% | 36,662 |
| Aug 29, 2025 | 43,050.00 | 43,750.00 | 42,900.00 | 43,200.00 | 43,200.00 | 0.47% | 78,317 |
| Aug 28, 2025 | 43,100.00 | 43,850.00 | 42,600.00 | 43,000.00 | 43,000.00 | -0.23% | 44,801 |
| Aug 27, 2025 | 42,600.00 | 43,400.00 | 42,300.00 | 43,100.00 | 43,100.00 | 2.01% | 70,061 |
| Aug 26, 2025 | 42,850.00 | 43,050.00 | 42,250.00 | 42,250.00 | 42,250.00 | -2.31% | 60,727 |
| Aug 25, 2025 | 42,250.00 | 43,750.00 | 42,200.00 | 43,250.00 | 43,250.00 | 2.98% | 100,614 |
| Aug 22, 2025 | 41,600.00 | 42,900.00 | 41,300.00 | 42,000.00 | 42,000.00 | -0.59% | 167,014 |
| Aug 21, 2025 | 44,550.00 | 44,600.00 | 42,150.00 | 42,250.00 | 42,250.00 | -7.14% | 378,881 |