HD Hyundai Energy Solutions Co.,Ltd. (KRX:322000)
South Korea · Delayed Price · Currency is KRW 116,500
+6,400 (5.81%)
Last updated: Jul 20, 2026, 1:46 PM KST
KRX:322000 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 177,200.00 | 177,400.00 | 144,900.00 | 147,800.00 | 147,800.00 | 2.64% | 773,764 |
| Jun 9, 2026 | 150,200.00 | 152,500.00 | 132,000.00 | 144,000.00 | 144,000.00 | 0.98% | 260,977 |
| Jun 8, 2026 | 140,000.00 | 152,100.00 | 139,800.00 | 142,600.00 | 142,600.00 | -11.15% | 231,455 |
| Jun 5, 2026 | 175,000.00 | 177,000.00 | 158,900.00 | 160,500.00 | 160,500.00 | -9.58% | 169,478 |
| Jun 4, 2026 | 163,000.00 | 186,000.00 | 159,000.00 | 177,500.00 | 177,500.00 | 8.83% | 449,823 |
| Jun 2, 2026 | 173,700.00 | 173,800.00 | 158,500.00 | 163,100.00 | 163,100.00 | -6.64% | 301,986 |
| Jun 1, 2026 | 174,100.00 | 184,000.00 | 167,500.00 | 174,700.00 | 174,700.00 | -0.06% | 334,671 |
| May 29, 2026 | 185,100.00 | 186,800.00 | 169,500.00 | 174,800.00 | 174,800.00 | -2.62% | 397,408 |
| May 28, 2026 | 189,900.00 | 193,100.00 | 174,100.00 | 179,500.00 | 179,500.00 | -4.37% | 263,147 |
| May 27, 2026 | 199,000.00 | 199,100.00 | 186,000.00 | 187,700.00 | 187,700.00 | -5.73% | 323,346 |
| May 26, 2026 | 209,000.00 | 209,500.00 | 192,900.00 | 199,100.00 | 199,100.00 | -1.92% | 370,877 |
| May 22, 2026 | 196,700.00 | 214,000.00 | 196,700.00 | 203,000.00 | 203,000.00 | 8.91% | 441,400 |
| May 21, 2026 | 185,000.00 | 193,200.00 | 185,000.00 | 186,400.00 | 186,400.00 | 4.13% | 309,217 |
| May 20, 2026 | 190,500.00 | 191,900.00 | 176,000.00 | 179,000.00 | 179,000.00 | -7.01% | 299,331 |
| May 19, 2026 | 203,000.00 | 213,500.00 | 191,000.00 | 192,500.00 | 192,500.00 | -9.20% | 347,981 |
| May 18, 2026 | 196,800.00 | 218,500.00 | 180,000.00 | 212,000.00 | 212,000.00 | 7.72% | 986,025 |
| May 15, 2026 | 240,500.00 | 243,000.00 | 194,500.00 | 196,800.00 | 196,800.00 | -19.34% | 1,244,920 |
| May 14, 2026 | 215,500.00 | 256,000.00 | 213,500.00 | 244,000.00 | 244,000.00 | 15.09% | 2,231,524 |
| May 13, 2026 | 213,000.00 | 232,000.00 | 208,000.00 | 212,000.00 | 212,000.00 | 2.42% | 871,622 |
| May 12, 2026 | 191,200.00 | 213,000.00 | 190,200.00 | 207,000.00 | 207,000.00 | 8.72% | 945,427 |
| May 11, 2026 | 197,200.00 | 199,900.00 | 188,000.00 | 190,400.00 | 190,400.00 | -3.45% | 413,203 |
| May 8, 2026 | 201,500.00 | 207,500.00 | 192,800.00 | 197,200.00 | 197,200.00 | -1.89% | 305,485 |
| May 7, 2026 | 213,000.00 | 213,000.00 | 197,700.00 | 201,000.00 | 201,000.00 | -5.85% | 497,060 |
| May 6, 2026 | 221,000.00 | 221,500.00 | 199,000.00 | 213,500.00 | 213,500.00 | -3.39% | 582,632 |