HD Hyundai Energy Solutions Co.,Ltd. (KRX:322000)
South Korea · Delayed Price · Currency is KRW 53,900
+1,800 (3.45%)
Jan 9, 2026, 3:30 PM KST
KRX:322000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |