HD Hyundai Energy Solutions Co.,Ltd. (KRX:322000)
South Korea · Delayed Price · Currency is KRW 84,300
0.00 (0.00%)
Oct 28, 2026, 3:30 PM KST
KRX:322000 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 85,400.00 | 86,800.00 | 82,000.00 | 84,300.00 | 84,300.00 | - | 368,476 |
| Oct 27, 2026 | 90,000.00 | 91,200.00 | 83,600.00 | 84,300.00 | 84,300.00 | -12.46% | 870,725 |
| Oct 26, 2026 | 105,400.00 | 106,900.00 | 96,300.00 | 96,300.00 | 96,300.00 | -10.34% | 438,498 |
| Oct 23, 2026 | 103,600.00 | 107,700.00 | 98,900.00 | 107,400.00 | 107,400.00 | 0.19% | 163,754 |
| Oct 22, 2026 | 112,100.00 | 115,700.00 | 106,800.00 | 107,200.00 | 107,200.00 | -5.13% | 144,439 |
| Oct 21, 2026 | 115,000.00 | 116,600.00 | 110,900.00 | 113,000.00 | 113,000.00 | 1.16% | 128,306 |
| Oct 20, 2026 | 123,100.00 | 124,300.00 | 111,300.00 | 111,700.00 | 111,700.00 | -11.70% | 220,846 |
| Oct 19, 2026 | 112,800.00 | 126,500.00 | 112,000.00 | 126,500.00 | 126,500.00 | 6.57% | 229,493 |
| Oct 16, 2026 | 121,200.00 | 122,000.00 | 115,300.00 | 118,700.00 | 118,700.00 | 0.51% | 368,978 |
| Oct 15, 2026 | 130,400.00 | 130,500.00 | 114,700.00 | 118,100.00 | 118,100.00 | -15.64% | 267,959 |
| Oct 14, 2026 | 139,800.00 | 143,000.00 | 137,100.00 | 140,000.00 | 140,000.00 | -0.78% | 152,496 |
| Oct 13, 2026 | 137,400.00 | 144,800.00 | 133,900.00 | 141,100.00 | 141,100.00 | -1.40% | 208,639 |
| Oct 12, 2026 | 147,300.00 | 154,900.00 | 140,200.00 | 143,100.00 | 143,100.00 | -2.85% | 265,319 |
| Oct 8, 2026 | 145,800.00 | 149,700.00 | 138,800.00 | 147,300.00 | 147,300.00 | 1.24% | 197,036 |
| Oct 7, 2026 | 151,300.00 | 152,500.00 | 145,000.00 | 145,500.00 | 145,500.00 | -3.64% | 236,514 |
| Oct 6, 2026 | 139,300.00 | 151,000.00 | 136,700.00 | 151,000.00 | 151,000.00 | 8.40% | 327,023 |
| Oct 2, 2026 | 131,400.00 | 141,600.00 | 130,300.00 | 139,300.00 | 139,300.00 | 6.25% | 401,008 |
| 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 |