HD Hyundai Energy Solutions Co.,Ltd. (KRX:322000)
South Korea · Delayed Price · Currency is KRW 125,400
-13,700 (-9.85%)
Aug 21, 2026, 3:30 PM KST
KRX:322000 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 135,700.00 | 143,500.00 | 122,100.00 | 125,400.00 | 125,400.00 | -9.85% | 415,873 |
| Aug 20, 2026 | 129,700.00 | 140,700.00 | 128,000.00 | 139,100.00 | 139,100.00 | 7.50% | 472,613 |
| Aug 19, 2026 | 120,700.00 | 136,700.00 | 118,500.00 | 129,400.00 | 129,400.00 | 3.85% | 615,461 |
| Aug 18, 2026 | 124,200.00 | 130,500.00 | 122,700.00 | 124,600.00 | 124,600.00 | 1.05% | 388,218 |
| 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% | 496,048 |
| Aug 12, 2026 | 119,500.00 | 122,100.00 | 117,200.00 | 121,500.00 | 121,500.00 | 2.53% | 304,733 |
| 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% | 741,689 |
| Aug 3, 2026 | 112,000.00 | 122,800.00 | 106,100.00 | 119,600.00 | 119,600.00 | 6.69% | 288,296 |
| 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% | 457,718 |
| Jul 28, 2026 | 125,900.00 | 132,600.00 | 111,700.00 | 111,700.00 | 111,700.00 | -17.14% | 420,010 |
| Jul 27, 2026 | 158,600.00 | 161,500.00 | 130,300.00 | 134,800.00 | 134,800.00 | -17.80% | 696,690 |
| Jul 24, 2026 | 168,600.00 | 212,500.00 | 158,800.00 | 164,000.00 | 164,000.00 | -4.37% | 3,278,172 |
| Jul 23, 2026 | 135,000.00 | 171,800.00 | 133,300.00 | 171,500.00 | 171,500.00 | 29.73% | 1,020,453 |
| Jul 22, 2026 | 130,600.00 | 142,900.00 | 127,900.00 | 132,200.00 | 132,200.00 | 1.69% | 351,156 |
| Jul 21, 2026 | 114,900.00 | 132,700.00 | 110,200.00 | 130,000.00 | 130,000.00 | 10.45% | 324,686 |
| Jul 20, 2026 | 110,200.00 | 122,700.00 | 106,100.00 | 117,700.00 | 117,700.00 | 6.90% | 212,912 |
| Jul 16, 2026 | 118,300.00 | 126,500.00 | 109,000.00 | 110,100.00 | 110,100.00 | -9.46% | 125,388 |
| Jul 15, 2026 | 113,100.00 | 122,000.00 | 113,100.00 | 121,600.00 | 121,600.00 | 10.85% | 124,410 |
| Jul 14, 2026 | 122,500.00 | 132,400.00 | 103,200.00 | 109,700.00 | 109,700.00 | -8.58% | 212,477 |
| Jul 13, 2026 | 117,100.00 | 132,750.00 | 115,000.00 | 120,000.00 | 120,000.00 | 5.26% | 350,479 |
| Jul 10, 2026 | 110,000.00 | 116,300.00 | 110,000.00 | 114,000.00 | 114,000.00 | 5.85% | 80,434 |
| Jul 9, 2026 | 104,800.00 | 112,300.00 | 103,000.00 | 107,700.00 | 107,700.00 | 2.18% | 124,447 |
| Jul 8, 2026 | 110,000.00 | 114,300.00 | 104,300.00 | 105,400.00 | 105,400.00 | -8.43% | 140,260 |
| Jul 7, 2026 | 117,700.00 | 125,000.00 | 112,200.00 | 115,100.00 | 115,100.00 | -2.04% | 165,183 |
| Jul 6, 2026 | 126,200.00 | 128,500.00 | 114,400.00 | 117,500.00 | 117,500.00 | -7.26% | 168,078 |
| Jul 3, 2026 | 134,100.00 | 136,800.00 | 121,200.00 | 126,700.00 | 126,700.00 | -5.52% | 182,054 |
| Jul 2, 2026 | 149,100.00 | 162,300.00 | 134,100.00 | 134,100.00 | 134,100.00 | -11.89% | 236,450 |
| Jul 1, 2026 | 144,600.00 | 162,500.00 | 142,400.00 | 152,200.00 | 152,200.00 | 9.58% | 412,384 |
| Jun 30, 2026 | 131,900.00 | 141,900.00 | 125,400.00 | 138,900.00 | 138,900.00 | 5.31% | 222,969 |
| Jun 29, 2026 | 119,100.00 | 141,000.00 | 119,100.00 | 131,900.00 | 131,900.00 | 12.06% | 324,624 |
| Jun 26, 2026 | 127,000.00 | 127,300.00 | 114,000.00 | 117,700.00 | 117,700.00 | -8.12% | 180,714 |
| Jun 25, 2026 | 124,700.00 | 139,000.00 | 124,000.00 | 128,100.00 | 128,100.00 | 4.66% | 253,138 |
| Jun 24, 2026 | 123,500.00 | 128,500.00 | 120,500.00 | 122,400.00 | 122,400.00 | -1.92% | 157,831 |
| Jun 23, 2026 | 135,700.00 | 141,100.00 | 124,600.00 | 124,800.00 | 124,800.00 | -8.91% | 178,487 |
| Jun 22, 2026 | 141,300.00 | 147,100.00 | 136,000.00 | 137,000.00 | 137,000.00 | -2.14% | 119,099 |
| Jun 19, 2026 | 145,000.00 | 146,800.00 | 137,500.00 | 140,000.00 | 140,000.00 | -3.45% | 207,433 |
| Jun 18, 2026 | 159,900.00 | 159,900.00 | 143,000.00 | 145,000.00 | 145,000.00 | -9.32% | 275,888 |
| Jun 17, 2026 | 167,000.00 | 167,100.00 | 157,100.00 | 159,900.00 | 159,900.00 | -3.38% | 230,474 |
| Jun 16, 2026 | 158,300.00 | 181,200.00 | 153,300.00 | 165,500.00 | 165,500.00 | 4.68% | 753,596 |
| Jun 15, 2026 | 152,800.00 | 162,300.00 | 152,600.00 | 158,100.00 | 158,100.00 | 5.05% | 259,169 |
| Jun 12, 2026 | 160,000.00 | 160,000.00 | 147,100.00 | 150,500.00 | 150,500.00 | -1.63% | 284,763 |
| Jun 11, 2026 | 152,100.00 | 160,700.00 | 138,300.00 | 153,000.00 | 153,000.00 | 3.52% | 401,473 |