HD Hyundai Energy Solutions Co.,Ltd. (KRX:322000)
South Korea · Delayed Price · Currency is KRW 47,050
+1,000 (2.17%)
At close: Oct 2, 2025
KRX:322000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 46,450.00 | 46,850.00 | 45,000.00 | 45,500.00 | 45,500.00 | -5.11% | 146,344 |
| Aug 19, 2025 | 49,100.00 | 49,650.00 | 47,850.00 | 47,950.00 | 47,950.00 | 0.42% | 254,363 |
| Aug 18, 2025 | 46,000.00 | 48,700.00 | 45,550.00 | 47,750.00 | 47,750.00 | 8.89% | 470,816 |
| Aug 14, 2025 | 45,650.00 | 45,700.00 | 43,850.00 | 43,850.00 | 43,850.00 | -2.12% | 82,193 |
| Aug 13, 2025 | 44,050.00 | 45,200.00 | 43,600.00 | 44,800.00 | 44,800.00 | 2.63% | 97,032 |
| Aug 12, 2025 | 43,400.00 | 44,600.00 | 43,150.00 | 43,650.00 | 43,650.00 | -0.23% | 90,696 |
| Aug 11, 2025 | 44,000.00 | 44,000.00 | 42,850.00 | 43,750.00 | 43,750.00 | -0.79% | 72,006 |
| Aug 8, 2025 | 45,300.00 | 45,450.00 | 43,600.00 | 44,100.00 | 44,100.00 | -2.33% | 108,314 |
| Aug 7, 2025 | 45,500.00 | 45,550.00 | 44,450.00 | 45,150.00 | 45,150.00 | -0.88% | 70,200 |
| Aug 6, 2025 | 45,050.00 | 45,600.00 | 44,575.00 | 45,550.00 | 45,550.00 | 0.22% | 72,655 |
| Aug 5, 2025 | 44,300.00 | 45,450.00 | 44,100.00 | 45,450.00 | 45,450.00 | 2.71% | 89,489 |
| Aug 4, 2025 | 43,000.00 | 44,300.00 | 42,850.00 | 44,250.00 | 44,250.00 | 1.37% | 66,521 |
| Aug 1, 2025 | 44,550.00 | 45,450.00 | 43,250.00 | 43,650.00 | 43,650.00 | -0.80% | 147,135 |
| Jul 31, 2025 | 45,150.00 | 45,600.00 | 43,700.00 | 44,000.00 | 44,000.00 | -2.76% | 274,488 |
| Jul 30, 2025 | 47,450.00 | 47,650.00 | 44,750.00 | 45,250.00 | 45,250.00 | -5.04% | 250,092 |
| Jul 29, 2025 | 48,400.00 | 48,700.00 | 47,200.00 | 47,650.00 | 47,650.00 | -1.85% | 138,875 |
| Jul 28, 2025 | 50,300.00 | 50,300.00 | 48,500.00 | 48,550.00 | 48,550.00 | -4.43% | 239,427 |
| Jul 25, 2025 | 48,900.00 | 51,900.00 | 47,500.00 | 50,800.00 | 50,800.00 | 2.94% | 459,800 |
| Jul 24, 2025 | 47,300.00 | 54,100.00 | 46,250.00 | 49,350.00 | 49,350.00 | 4.56% | 1,275,034 |