HD Hyundai Energy Solutions Co.,Ltd. (KRX:322000)
South Korea · Delayed Price · Currency is KRW 73,300
+2,800 (3.97%)
Last updated: Feb 5, 2026, 9:07 AM KST
KRX:322000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 77,600.00 | 89,500.00 | 68,500.00 | 81,900.00 | 81,900.00 | 16.17% | 5,293,101 |
| Feb 4, 2026 | 55,000.00 | 70,500.00 | 54,600.00 | 70,500.00 | 70,500.00 | 29.83% | 1,773,812 |
| Feb 3, 2026 | 51,000.00 | 55,000.00 | 51,000.00 | 54,300.00 | 54,300.00 | 7.31% | 162,973 |
| Feb 2, 2026 | 52,700.00 | 53,300.00 | 50,300.00 | 50,600.00 | 50,600.00 | -4.71% | 135,438 |
| Jan 30, 2026 | 54,300.00 | 54,300.00 | 52,700.00 | 53,100.00 | 53,100.00 | -2.57% | 130,291 |
| Jan 29, 2026 | 54,500.00 | 55,100.00 | 53,000.00 | 54,500.00 | 54,500.00 | 0.93% | 147,023 |
| Jan 28, 2026 | 54,300.00 | 55,000.00 | 53,300.00 | 54,000.00 | 54,000.00 | 0.93% | 155,355 |
| Jan 27, 2026 | 54,700.00 | 55,200.00 | 53,000.00 | 53,500.00 | 53,500.00 | -2.55% | 196,072 |
| Jan 26, 2026 | 55,900.00 | 56,100.00 | 54,700.00 | 54,900.00 | 54,900.00 | -1.96% | 114,992 |
| Jan 23, 2026 | 56,400.00 | 59,600.00 | 54,900.00 | 56,000.00 | 56,000.00 | 2.38% | 238,125 |
| Jan 22, 2026 | 55,200.00 | 55,800.00 | 53,400.00 | 54,700.00 | 54,700.00 | 0.92% | 168,900 |
| Jan 21, 2026 | 54,800.00 | 55,000.00 | 52,400.00 | 54,200.00 | 54,200.00 | -3.56% | 182,840 |
| Jan 20, 2026 | 55,600.00 | 57,100.00 | 53,700.00 | 56,200.00 | 56,200.00 | 0.72% | 85,484 |
| Jan 19, 2026 | 55,800.00 | 56,300.00 | 54,700.00 | 55,800.00 | 55,800.00 | -1.93% | 108,979 |
| Jan 16, 2026 | 59,000.00 | 59,100.00 | 56,500.00 | 56,900.00 | 56,900.00 | -1.90% | 105,053 |
| Jan 15, 2026 | 58,100.00 | 58,500.00 | 56,700.00 | 58,000.00 | 58,000.00 | 0.52% | 85,683 |
| Jan 14, 2026 | 57,600.00 | 58,500.00 | 56,800.00 | 57,700.00 | 57,700.00 | -0.52% | 116,621 |
| Jan 13, 2026 | 55,300.00 | 58,400.00 | 53,400.00 | 58,000.00 | 58,000.00 | 7.41% | 214,842 |
| Jan 12, 2026 | 54,000.00 | 55,700.00 | 53,600.00 | 54,000.00 | 54,000.00 | 0.19% | 103,927 |
| Jan 9, 2026 | 53,200.00 | 54,000.00 | 52,400.00 | 53,900.00 | 53,900.00 | 3.45% | 86,952 |
| Jan 8, 2026 | 54,900.00 | 55,000.00 | 52,100.00 | 52,100.00 | 52,100.00 | -7.13% | 229,962 |
| Jan 7, 2026 | 58,500.00 | 58,500.00 | 55,900.00 | 56,100.00 | 56,100.00 | -3.28% | 85,621 |
| Jan 6, 2026 | 58,200.00 | 58,700.00 | 56,300.00 | 58,000.00 | 58,000.00 | 0.17% | 69,869 |
| Jan 5, 2026 | 56,300.00 | 58,900.00 | 56,300.00 | 57,900.00 | 57,900.00 | 4.70% | 116,504 |
| Jan 2, 2026 | 54,900.00 | 57,400.00 | 54,400.00 | 55,300.00 | 55,300.00 | 1.10% | 118,911 |
| Dec 30, 2025 | 56,400.00 | 56,400.00 | 54,700.00 | 54,700.00 | 54,700.00 | -1.97% | 52,239 |
| Dec 29, 2025 | 56,100.00 | 56,400.00 | 55,300.00 | 55,800.00 | 55,800.00 | -1.59% | 68,472 |
| Dec 26, 2025 | 59,600.00 | 59,600.00 | 56,400.00 | 56,700.00 | 56,700.00 | -4.06% | 98,018 |
| Dec 24, 2025 | 60,900.00 | 61,000.00 | 59,100.00 | 59,100.00 | 59,100.00 | -3.27% | 70,647 |
| Dec 23, 2025 | 63,000.00 | 64,500.00 | 60,900.00 | 61,100.00 | 61,100.00 | -3.48% | 151,605 |
| Dec 22, 2025 | 63,400.00 | 64,800.00 | 61,000.00 | 63,300.00 | 63,300.00 | 1.61% | 161,616 |
| Dec 19, 2025 | 59,200.00 | 64,000.00 | 59,000.00 | 62,300.00 | 62,300.00 | 7.41% | 417,937 |
| Dec 18, 2025 | 56,900.00 | 59,700.00 | 55,900.00 | 58,000.00 | 58,000.00 | - | 130,696 |
| Dec 17, 2025 | 56,500.00 | 58,200.00 | 55,300.00 | 58,000.00 | 58,000.00 | 4.13% | 142,404 |
| Dec 16, 2025 | 59,000.00 | 59,400.00 | 55,200.00 | 55,700.00 | 55,700.00 | -4.95% | 153,288 |
| Dec 15, 2025 | 56,300.00 | 60,700.00 | 55,600.00 | 58,600.00 | 58,600.00 | 1.91% | 276,114 |
| Dec 12, 2025 | 54,700.00 | 57,900.00 | 54,100.00 | 57,500.00 | 57,500.00 | 6.09% | 131,392 |
| Dec 11, 2025 | 54,700.00 | 55,600.00 | 53,700.00 | 54,200.00 | 54,200.00 | -0.18% | 53,317 |
| Dec 10, 2025 | 57,000.00 | 57,100.00 | 54,200.00 | 54,300.00 | 54,300.00 | -3.38% | 80,466 |
| Dec 9, 2025 | 55,800.00 | 56,900.00 | 54,800.00 | 56,200.00 | 56,200.00 | 0.72% | 88,551 |
| Dec 8, 2025 | 55,700.00 | 56,300.00 | 54,600.00 | 55,800.00 | 55,800.00 | 0.90% | 73,823 |
| Dec 5, 2025 | 53,500.00 | 55,500.00 | 53,000.00 | 55,300.00 | 55,300.00 | 3.36% | 55,198 |
| Dec 4, 2025 | 54,300.00 | 54,500.00 | 53,400.00 | 53,500.00 | 53,500.00 | -1.29% | 38,315 |
| Dec 3, 2025 | 54,500.00 | 55,200.00 | 53,700.00 | 54,200.00 | 54,200.00 | 0.74% | 47,866 |
| Dec 2, 2025 | 52,700.00 | 53,900.00 | 52,100.00 | 53,800.00 | 53,800.00 | 1.32% | 45,566 |
| Dec 1, 2025 | 54,800.00 | 54,800.00 | 52,400.00 | 53,100.00 | 53,100.00 | -2.57% | 79,877 |
| Nov 28, 2025 | 54,700.00 | 55,300.00 | 53,500.00 | 54,500.00 | 54,500.00 | 0.55% | 89,298 |
| Nov 27, 2025 | 53,000.00 | 55,300.00 | 52,800.00 | 54,200.00 | 54,200.00 | 4.63% | 121,831 |
| 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 |