HD Hyundai Energy Solutions Co.,Ltd. (KRX:322000)
South Korea
· Delayed Price · Currency is KRW 55,300
+1,800 (3.36%)
At close: Dec 5, 2025
KRX:322000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 57,400.00 | 59,800.00 | 55,200.00 | 58,400.00 | 58,400.00 | -0.85% | 233,014 |
| Oct 27, 2025 | 53,800.00 | 60,600.00 | 52,700.00 | 58,900.00 | 58,900.00 | 11.76% | 587,812 |
| Oct 24, 2025 | 54,000.00 | 54,100.00 | 51,200.00 | 52,700.00 | 52,700.00 | -1.50% | 178,526 |
| Oct 23, 2025 | 49,950.00 | 53,800.00 | 49,400.00 | 53,500.00 | 53,500.00 | 6.79% | 382,289 |
| Oct 22, 2025 | 48,050.00 | 50,400.00 | 47,500.00 | 50,100.00 | 50,100.00 | 5.03% | 115,502 |
| Oct 21, 2025 | 48,900.00 | 48,900.00 | 46,950.00 | 47,700.00 | 47,700.00 | -1.45% | 101,976 |
| Oct 20, 2025 | 48,350.00 | 48,550.00 | 47,500.00 | 48,400.00 | 48,400.00 | 1.47% | 52,479 |
| Oct 17, 2025 | 48,700.00 | 49,300.00 | 47,600.00 | 47,700.00 | 47,700.00 | -3.73% | 76,852 |
| Oct 16, 2025 | 48,600.00 | 50,000.00 | 47,750.00 | 49,550.00 | 49,550.00 | 4.43% | 129,247 |
| Oct 15, 2025 | 45,850.00 | 47,500.00 | 45,150.00 | 47,450.00 | 47,450.00 | 5.44% | 67,489 |
| Oct 14, 2025 | 45,450.00 | 46,450.00 | 44,200.00 | 45,000.00 | 45,000.00 | -0.44% | 66,962 |
| Oct 13, 2025 | 45,400.00 | 45,900.00 | 44,500.00 | 45,200.00 | 45,200.00 | -3.62% | 93,331 |
| Oct 10, 2025 | 47,050.00 | 47,950.00 | 46,300.00 | 46,900.00 | 46,900.00 | -0.32% | 93,318 |
| Oct 2, 2025 | 46,700.00 | 48,000.00 | 46,700.00 | 47,050.00 | 47,050.00 | 2.17% | 84,435 |
| Oct 1, 2025 | 45,800.00 | 46,900.00 | 45,800.00 | 46,050.00 | 46,050.00 | 0.77% | 61,961 |
| Sep 30, 2025 | 46,900.00 | 46,900.00 | 45,250.00 | 45,700.00 | 45,700.00 | -2.04% | 67,098 |
| Sep 29, 2025 | 48,000.00 | 48,650.00 | 46,600.00 | 46,650.00 | 46,650.00 | -2.41% | 64,291 |
| Sep 26, 2025 | 50,800.00 | 51,100.00 | 47,300.00 | 47,800.00 | 47,800.00 | -6.46% | 106,385 |
| Sep 25, 2025 | 52,300.00 | 53,000.00 | 50,700.00 | 51,100.00 | 51,100.00 | - | 75,215 |
| Sep 24, 2025 | 51,400.00 | 52,100.00 | 50,000.00 | 51,100.00 | 51,100.00 | -1.73% | 81,385 |
| Sep 23, 2025 | 52,900.00 | 55,200.00 | 50,500.00 | 52,000.00 | 52,000.00 | 1.36% | 280,101 |
| Sep 22, 2025 | 51,700.00 | 51,900.00 | 50,800.00 | 51,300.00 | 51,300.00 | -0.77% | 57,462 |
| Sep 19, 2025 | 50,800.00 | 51,700.00 | 50,100.00 | 51,700.00 | 51,700.00 | 0.98% | 82,141 |
| Sep 18, 2025 | 52,000.00 | 52,700.00 | 51,100.00 | 51,200.00 | 51,200.00 | - | 132,694 |
| Sep 17, 2025 | 50,900.00 | 51,800.00 | 49,700.00 | 51,200.00 | 51,200.00 | 1.39% | 107,861 |
| Sep 16, 2025 | 51,200.00 | 51,300.00 | 50,200.00 | 50,500.00 | 50,500.00 | -1.94% | 83,845 |
| Sep 15, 2025 | 49,950.00 | 51,800.00 | 49,950.00 | 51,500.00 | 51,500.00 | 1.38% | 113,883 |
| Sep 12, 2025 | 52,200.00 | 52,900.00 | 50,100.00 | 50,800.00 | 50,800.00 | 0.99% | 150,901 |
| Sep 11, 2025 | 51,700.00 | 53,100.00 | 49,550.00 | 50,300.00 | 50,300.00 | -0.79% | 457,725 |
| Sep 10, 2025 | 50,700.00 | 51,000.00 | 49,900.00 | 50,700.00 | 50,700.00 | -0.78% | 112,019 |
| Sep 9, 2025 | 51,500.00 | 52,300.00 | 50,500.00 | 51,100.00 | 51,100.00 | -2.48% | 152,842 |
| Sep 8, 2025 | 47,200.00 | 52,500.00 | 46,800.00 | 52,400.00 | 52,400.00 | 10.32% | 587,662 |
| Sep 5, 2025 | 44,850.00 | 47,700.00 | 44,550.00 | 47,500.00 | 47,500.00 | 5.79% | 167,012 |
| Sep 4, 2025 | 43,500.00 | 45,350.00 | 43,250.00 | 44,900.00 | 44,900.00 | 3.46% | 112,025 |
| Sep 3, 2025 | 43,100.00 | 43,550.00 | 42,750.00 | 43,400.00 | 43,400.00 | 1.05% | 33,212 |
| Sep 2, 2025 | 42,600.00 | 43,250.00 | 42,250.00 | 42,950.00 | 42,950.00 | 1.18% | 37,144 |
| Sep 1, 2025 | 42,550.00 | 43,050.00 | 42,300.00 | 42,450.00 | 42,450.00 | -1.74% | 36,662 |
| Aug 29, 2025 | 43,050.00 | 43,750.00 | 42,900.00 | 43,200.00 | 43,200.00 | 0.47% | 78,317 |
| Aug 28, 2025 | 43,100.00 | 43,850.00 | 42,600.00 | 43,000.00 | 43,000.00 | -0.23% | 44,801 |
| Aug 27, 2025 | 42,600.00 | 43,400.00 | 42,300.00 | 43,100.00 | 43,100.00 | 2.01% | 70,061 |
| Aug 26, 2025 | 42,850.00 | 43,050.00 | 42,250.00 | 42,250.00 | 42,250.00 | -2.31% | 60,727 |
| Aug 25, 2025 | 42,250.00 | 43,750.00 | 42,200.00 | 43,250.00 | 43,250.00 | 2.98% | 100,614 |
| Aug 22, 2025 | 41,600.00 | 42,900.00 | 41,300.00 | 42,000.00 | 42,000.00 | -0.59% | 167,014 |
| Aug 21, 2025 | 44,550.00 | 44,600.00 | 42,150.00 | 42,250.00 | 42,250.00 | -7.14% | 378,881 |
| Aug 20, 2025 | 46,450.00 | 46,850.00 | 45,000.00 | 45,500.00 | 45,500.00 | -5.11% | 143,183 |
| Aug 19, 2025 | 49,100.00 | 49,650.00 | 47,850.00 | 47,950.00 | 47,950.00 | 0.42% | 254,363 |
| Aug 18, 2025 | 46,000.00 | 48,700.00 | 45,550.00 | 47,750.00 | 47,750.00 | 8.89% | 470,816 |
| Aug 14, 2025 | 45,650.00 | 45,700.00 | 43,850.00 | 43,850.00 | 43,850.00 | -2.12% | 77,571 |
| Aug 13, 2025 | 44,050.00 | 45,200.00 | 43,600.00 | 44,800.00 | 44,800.00 | 2.63% | 93,013 |
| Aug 12, 2025 | 43,400.00 | 44,600.00 | 43,150.00 | 43,650.00 | 43,650.00 | -0.23% | 90,696 |
| Aug 11, 2025 | 44,000.00 | 44,000.00 | 42,850.00 | 43,750.00 | 43,750.00 | -0.79% | 72,006 |
| Aug 8, 2025 | 45,300.00 | 45,450.00 | 43,600.00 | 44,100.00 | 44,100.00 | -2.33% | 105,213 |
| Aug 7, 2025 | 45,500.00 | 45,550.00 | 44,450.00 | 45,150.00 | 45,150.00 | -0.88% | 70,200 |
| Aug 6, 2025 | 45,050.00 | 45,600.00 | 44,575.00 | 45,550.00 | 45,550.00 | 0.22% | 72,655 |
| Aug 5, 2025 | 44,300.00 | 45,450.00 | 44,100.00 | 45,450.00 | 45,450.00 | 2.71% | 86,142 |
| Aug 4, 2025 | 43,000.00 | 44,300.00 | 42,850.00 | 44,250.00 | 44,250.00 | 1.37% | 66,521 |
| Aug 1, 2025 | 44,550.00 | 45,450.00 | 43,250.00 | 43,650.00 | 43,650.00 | -0.80% | 145,432 |
| Jul 31, 2025 | 45,150.00 | 45,600.00 | 43,700.00 | 44,000.00 | 44,000.00 | -2.76% | 274,488 |
| Jul 30, 2025 | 47,450.00 | 47,650.00 | 44,750.00 | 45,250.00 | 45,250.00 | -5.04% | 245,802 |
| Jul 29, 2025 | 48,400.00 | 48,700.00 | 47,200.00 | 47,650.00 | 47,650.00 | -1.85% | 138,875 |
| Jul 28, 2025 | 50,300.00 | 50,300.00 | 48,500.00 | 48,550.00 | 48,550.00 | -4.43% | 239,427 |
| Jul 25, 2025 | 48,900.00 | 51,900.00 | 47,500.00 | 50,800.00 | 50,800.00 | 2.94% | 459,800 |
| Jul 24, 2025 | 47,300.00 | 54,100.00 | 46,250.00 | 49,350.00 | 49,350.00 | 4.56% | 1,267,940 |
| Jul 23, 2025 | 48,400.00 | 48,650.00 | 45,200.00 | 47,200.00 | 47,200.00 | -0.21% | 173,695 |
| Jul 22, 2025 | 46,650.00 | 49,600.00 | 45,800.00 | 47,300.00 | 47,300.00 | 1.83% | 451,227 |
| Jul 21, 2025 | 45,450.00 | 47,850.00 | 45,300.00 | 46,450.00 | 46,450.00 | 2.31% | 306,176 |
| Jul 18, 2025 | 46,500.00 | 47,150.00 | 45,200.00 | 45,400.00 | 45,400.00 | -2.26% | 111,334 |
| Jul 17, 2025 | 46,350.00 | 47,500.00 | 45,800.00 | 46,450.00 | 46,450.00 | 0.32% | 126,464 |
| Jul 16, 2025 | 46,550.00 | 46,700.00 | 44,800.00 | 46,300.00 | 46,300.00 | -0.54% | 151,641 |
| Jul 15, 2025 | 44,000.00 | 47,300.00 | 43,000.00 | 46,550.00 | 46,550.00 | 5.80% | 365,494 |
| Jul 14, 2025 | 45,200.00 | 45,500.00 | 43,350.00 | 44,000.00 | 44,000.00 | -1.68% | 70,744 |
| Jul 11, 2025 | 45,800.00 | 46,500.00 | 44,500.00 | 44,750.00 | 44,750.00 | 2.99% | 243,773 |