HD Hyundai Energy Solutions Co.,Ltd. (KRX:322000)
South Korea · Delayed Price · Currency is KRW 139,300
+8,200 (6.25%)
At close: Oct 2, 2026
KRX:322000 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 131,400.00 | 141,600.00 | 130,300.00 | 139,300.00 | 139,300.00 | 6.25% | 385,142 |
| Oct 1, 2026 | 126,700.00 | 132,000.00 | 123,000.00 | 131,100.00 | 131,100.00 | 2.18% | 182,254 |
| Sep 30, 2026 | 122,700.00 | 132,200.00 | 121,400.00 | 128,300.00 | 128,300.00 | 5.77% | 340,593 |
| Sep 29, 2026 | 124,000.00 | 124,000.00 | 118,500.00 | 121,300.00 | 121,300.00 | -3.04% | 210,398 |
| Sep 28, 2026 | 122,400.00 | 131,500.00 | 122,400.00 | 125,100.00 | 125,100.00 | 4.16% | 484,057 |
| Sep 23, 2026 | 119,600.00 | 123,900.00 | 118,000.00 | 120,100.00 | 120,100.00 | 2.83% | 318,625 |
| Sep 22, 2026 | 120,000.00 | 120,200.00 | 115,900.00 | 116,800.00 | 116,800.00 | -1.52% | 223,498 |
| Sep 21, 2026 | 125,000.00 | 125,000.00 | 118,000.00 | 118,600.00 | 118,600.00 | -6.61% | 425,580 |
| Sep 18, 2026 | 122,000.00 | 130,500.00 | 122,000.00 | 127,000.00 | 127,000.00 | 5.57% | 253,978 |
| Sep 17, 2026 | 120,100.00 | 123,600.00 | 119,300.00 | 120,300.00 | 120,300.00 | 0.25% | 139,456 |
| Sep 16, 2026 | 124,700.00 | 124,700.00 | 119,100.00 | 120,000.00 | 120,000.00 | -2.76% | 169,842 |
| Sep 15, 2026 | 127,900.00 | 127,900.00 | 122,700.00 | 123,400.00 | 123,400.00 | -2.99% | 145,022 |
| Sep 14, 2026 | 133,200.00 | 133,200.00 | 127,100.00 | 127,200.00 | 127,200.00 | -4.93% | 197,468 |
| Sep 11, 2026 | 136,500.00 | 139,900.00 | 133,000.00 | 133,800.00 | 133,800.00 | -3.32% | 235,088 |
| Sep 10, 2026 | 141,200.00 | 145,800.00 | 130,700.00 | 138,400.00 | 138,400.00 | -3.28% | 584,304 |
| Sep 9, 2026 | 137,000.00 | 147,500.00 | 136,800.00 | 143,100.00 | 143,100.00 | 6.79% | 377,638 |
| Sep 8, 2026 | 138,100.00 | 140,600.00 | 133,100.00 | 134,000.00 | 134,000.00 | -2.55% | 184,825 |
| Sep 7, 2026 | 138,900.00 | 141,500.00 | 134,200.00 | 137,500.00 | 137,500.00 | -1.01% | 173,948 |
| Sep 4, 2026 | 130,100.00 | 141,000.00 | 129,800.00 | 138,900.00 | 138,900.00 | 7.26% | 233,245 |
| Sep 3, 2026 | 132,600.00 | 136,600.00 | 126,200.00 | 129,500.00 | 129,500.00 | -2.34% | 166,459 |
| Sep 2, 2026 | 132,200.00 | 138,900.00 | 123,200.00 | 132,600.00 | 132,600.00 | -0.97% | 294,916 |
| Sep 1, 2026 | 144,000.00 | 147,100.00 | 131,800.00 | 133,900.00 | 133,900.00 | -5.90% | 186,388 |
| Aug 31, 2026 | 134,800.00 | 142,700.00 | 129,700.00 | 142,300.00 | 142,300.00 | 4.63% | 173,913 |
| Aug 28, 2026 | 142,900.00 | 144,400.00 | 133,500.00 | 136,000.00 | 136,000.00 | -4.23% | 161,688 |
| Aug 27, 2026 | 144,800.00 | 148,800.00 | 138,100.00 | 142,000.00 | 142,000.00 | 0.07% | 252,673 |
| Aug 26, 2026 | 133,400.00 | 145,400.00 | 132,800.00 | 141,900.00 | 141,900.00 | 5.03% | 326,634 |
| Aug 25, 2026 | 123,500.00 | 136,600.00 | 118,200.00 | 135,100.00 | 135,100.00 | 8.25% | 331,585 |
| Aug 24, 2026 | 126,200.00 | 129,800.00 | 123,100.00 | 124,800.00 | 124,800.00 | -0.48% | 176,550 |
| Aug 21, 2026 | 135,700.00 | 143,500.00 | 122,100.00 | 125,400.00 | 125,400.00 | -9.85% | 419,198 |
| Aug 20, 2026 | 129,700.00 | 140,700.00 | 128,000.00 | 139,100.00 | 139,100.00 | 7.50% | 476,427 |
| Aug 19, 2026 | 120,700.00 | 136,700.00 | 118,500.00 | 129,400.00 | 129,400.00 | 3.85% | 619,718 |
| Aug 18, 2026 | 124,200.00 | 130,500.00 | 122,700.00 | 124,600.00 | 124,600.00 | 1.05% | 391,278 |
| Aug 14, 2026 | 125,000.00 | 126,000.00 | 118,500.00 | 123,300.00 | 123,300.00 | -0.72% | 265,329 |
| Aug 13, 2026 | 122,800.00 | 129,500.00 | 120,900.00 | 124,200.00 | 124,200.00 | 2.22% | 499,511 |
| Aug 12, 2026 | 119,500.00 | 122,100.00 | 117,200.00 | 121,500.00 | 121,500.00 | 2.53% | 307,555 |
| Aug 11, 2026 | 120,300.00 | 122,000.00 | 115,100.00 | 118,500.00 | 118,500.00 | -1.50% | 359,215 |
| Aug 10, 2026 | 127,800.00 | 129,700.00 | 117,200.00 | 120,300.00 | 120,300.00 | -5.87% | 660,301 |
| Aug 7, 2026 | 140,800.00 | 152,800.00 | 122,100.00 | 127,800.00 | 127,800.00 | -4.63% | 1,056,308 |
| Aug 6, 2026 | 134,900.00 | 139,900.00 | 128,300.00 | 134,000.00 | 134,000.00 | -1.40% | 244,064 |
| Aug 5, 2026 | 131,000.00 | 143,500.00 | 126,900.00 | 135,900.00 | 135,900.00 | 5.35% | 422,972 |
| Aug 4, 2026 | 130,300.00 | 142,900.00 | 128,800.00 | 129,000.00 | 129,000.00 | 7.86% | 743,310 |
| Aug 3, 2026 | 112,000.00 | 122,800.00 | 106,100.00 | 119,600.00 | 119,600.00 | 6.69% | 289,675 |
| Jul 31, 2026 | 107,500.00 | 112,700.00 | 104,600.00 | 112,100.00 | 112,100.00 | 10.88% | 381,278 |
| Jul 30, 2026 | 95,000.00 | 111,900.00 | 95,000.00 | 101,100.00 | 101,100.00 | 1.61% | 422,593 |
| Jul 29, 2026 | 111,500.00 | 118,300.00 | 98,000.00 | 99,500.00 | 99,500.00 | -10.92% | 466,764 |
| Jul 28, 2026 | 125,900.00 | 132,600.00 | 111,700.00 | 111,700.00 | 111,700.00 | -17.14% | 425,217 |
| Jul 27, 2026 | 158,600.00 | 161,500.00 | 130,300.00 | 134,800.00 | 134,800.00 | -17.80% | 700,169 |
| Jul 24, 2026 | 168,600.00 | 212,500.00 | 158,800.00 | 164,000.00 | 164,000.00 | -4.37% | 3,302,353 |
| Jul 23, 2026 | 135,000.00 | 171,800.00 | 133,300.00 | 171,500.00 | 171,500.00 | 29.73% | 1,034,603 |
| Jul 22, 2026 | 130,600.00 | 142,900.00 | 127,900.00 | 132,200.00 | 132,200.00 | 1.69% | 351,156 |