HD Hyundai Energy Solutions Co.,Ltd. (KRX:322000)
South Korea
· Delayed Price · Currency is KRW 105,900
-11,200 (-9.56%)
At close: Mar 9, 2026
KRX:322000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 92,700.00 | 117,100.00 | 92,400.00 | 117,100.00 | 117,100.00 | 29.97% | 4,534,658 |
| Mar 5, 2026 | 88,000.00 | 93,300.00 | 85,000.00 | 90,100.00 | 90,100.00 | 15.81% | 1,060,696 |
| Mar 4, 2026 | 95,900.00 | 97,300.00 | 77,700.00 | 77,800.00 | 77,800.00 | -22.36% | 1,486,779 |
| Mar 3, 2026 | 105,300.00 | 127,100.00 | 99,400.00 | 100,200.00 | 100,200.00 | -3.65% | 5,759,111 |
| Feb 27, 2026 | 80,700.00 | 104,000.00 | 79,000.00 | 104,000.00 | 104,000.00 | 30.00% | 5,515,893 |
| Feb 26, 2026 | 81,000.00 | 81,600.00 | 78,200.00 | 80,000.00 | 80,000.00 | -0.12% | 358,211 |
| Feb 25, 2026 | 81,400.00 | 82,500.00 | 77,800.00 | 80,100.00 | 80,100.00 | -1.35% | 320,019 |
| Feb 24, 2026 | 82,000.00 | 82,800.00 | 79,000.00 | 81,200.00 | 81,200.00 | - | 302,649 |
| Feb 23, 2026 | 87,600.00 | 88,500.00 | 78,700.00 | 81,200.00 | 81,200.00 | -5.91% | 980,749 |
| Feb 20, 2026 | 88,000.00 | 91,500.00 | 85,600.00 | 86,300.00 | 86,300.00 | -3.68% | 588,481 |
| Feb 19, 2026 | 82,600.00 | 92,200.00 | 82,600.00 | 89,600.00 | 89,600.00 | 10.07% | 1,778,157 |
| Feb 13, 2026 | 84,000.00 | 87,700.00 | 79,800.00 | 81,400.00 | 81,400.00 | -6.33% | 663,669 |
| Feb 12, 2026 | 84,400.00 | 87,100.00 | 82,500.00 | 86,900.00 | 86,900.00 | 4.45% | 325,818 |
| Feb 11, 2026 | 78,600.00 | 85,600.00 | 78,600.00 | 83,200.00 | 83,200.00 | 5.45% | 355,378 |
| Feb 10, 2026 | 81,700.00 | 81,700.00 | 77,300.00 | 78,900.00 | 78,900.00 | -6.96% | 409,596 |
| Feb 9, 2026 | 83,000.00 | 91,000.00 | 82,700.00 | 84,800.00 | 84,800.00 | 0.71% | 1,851,626 |
| Feb 6, 2026 | 78,300.00 | 96,600.00 | 77,200.00 | 84,200.00 | 84,200.00 | 2.81% | 5,337,805 |
| Feb 5, 2026 | 77,600.00 | 89,500.00 | 68,500.00 | 81,900.00 | 81,900.00 | 16.17% | 5,293,101 |
| Feb 4, 2026 | 55,000.00 | 70,500.00 | 54,600.00 | 70,500.00 | 70,500.00 | 29.83% | 1,773,812 |
| Feb 3, 2026 | 51,000.00 | 55,000.00 | 51,000.00 | 54,300.00 | 54,300.00 | 7.31% | 162,973 |
| Feb 2, 2026 | 52,700.00 | 53,300.00 | 50,300.00 | 50,600.00 | 50,600.00 | -4.71% | 135,438 |
| Jan 30, 2026 | 54,300.00 | 54,300.00 | 52,700.00 | 53,100.00 | 53,100.00 | -2.57% | 130,291 |
| Jan 29, 2026 | 54,500.00 | 55,100.00 | 53,000.00 | 54,500.00 | 54,500.00 | 0.93% | 147,023 |
| Jan 28, 2026 | 54,300.00 | 55,000.00 | 53,300.00 | 54,000.00 | 54,000.00 | 0.93% | 155,355 |
| Jan 27, 2026 | 54,700.00 | 55,200.00 | 53,000.00 | 53,500.00 | 53,500.00 | -2.55% | 196,072 |
| Jan 26, 2026 | 55,900.00 | 56,100.00 | 54,700.00 | 54,900.00 | 54,900.00 | -1.96% | 114,992 |
| Jan 23, 2026 | 56,400.00 | 59,600.00 | 54,900.00 | 56,000.00 | 56,000.00 | 2.38% | 238,125 |
| Jan 22, 2026 | 55,200.00 | 55,800.00 | 53,400.00 | 54,700.00 | 54,700.00 | 0.92% | 168,900 |
| Jan 21, 2026 | 54,800.00 | 55,000.00 | 52,400.00 | 54,200.00 | 54,200.00 | -3.56% | 182,840 |
| Jan 20, 2026 | 55,600.00 | 57,100.00 | 53,700.00 | 56,200.00 | 56,200.00 | 0.72% | 85,484 |
| Jan 19, 2026 | 55,800.00 | 56,300.00 | 54,700.00 | 55,800.00 | 55,800.00 | -1.93% | 108,979 |
| Jan 16, 2026 | 59,000.00 | 59,100.00 | 56,500.00 | 56,900.00 | 56,900.00 | -1.90% | 105,053 |
| Jan 15, 2026 | 58,100.00 | 58,500.00 | 56,700.00 | 58,000.00 | 58,000.00 | 0.52% | 85,683 |
| Jan 14, 2026 | 57,600.00 | 58,500.00 | 56,800.00 | 57,700.00 | 57,700.00 | -0.52% | 116,621 |
| Jan 13, 2026 | 55,300.00 | 58,400.00 | 53,400.00 | 58,000.00 | 58,000.00 | 7.41% | 214,842 |
| Jan 12, 2026 | 54,000.00 | 55,700.00 | 53,600.00 | 54,000.00 | 54,000.00 | 0.19% | 103,927 |
| Jan 9, 2026 | 53,200.00 | 54,000.00 | 52,400.00 | 53,900.00 | 53,900.00 | 3.45% | 86,952 |
| Jan 8, 2026 | 54,900.00 | 55,000.00 | 52,100.00 | 52,100.00 | 52,100.00 | -7.13% | 229,962 |
| Jan 7, 2026 | 58,500.00 | 58,500.00 | 55,900.00 | 56,100.00 | 56,100.00 | -3.28% | 85,621 |
| Jan 6, 2026 | 58,200.00 | 58,700.00 | 56,300.00 | 58,000.00 | 58,000.00 | 0.17% | 69,869 |
| Jan 5, 2026 | 56,300.00 | 58,900.00 | 56,300.00 | 57,900.00 | 57,900.00 | 4.70% | 116,504 |
| Jan 2, 2026 | 54,900.00 | 57,400.00 | 54,400.00 | 55,300.00 | 55,300.00 | 1.10% | 118,911 |
| Dec 30, 2025 | 56,400.00 | 56,400.00 | 54,700.00 | 54,700.00 | 54,700.00 | -1.97% | 52,239 |
| Dec 29, 2025 | 56,100.00 | 56,400.00 | 55,300.00 | 55,800.00 | 55,800.00 | -1.59% | 68,472 |
| Dec 26, 2025 | 59,600.00 | 59,600.00 | 56,400.00 | 56,700.00 | 56,700.00 | -4.06% | 98,018 |
| Dec 24, 2025 | 60,900.00 | 61,000.00 | 59,100.00 | 59,100.00 | 59,100.00 | -3.27% | 70,647 |
| Dec 23, 2025 | 63,000.00 | 64,500.00 | 60,900.00 | 61,100.00 | 61,100.00 | -3.48% | 151,605 |
| Dec 22, 2025 | 63,400.00 | 64,800.00 | 61,000.00 | 63,300.00 | 63,300.00 | 1.61% | 161,616 |
| Dec 19, 2025 | 59,200.00 | 64,000.00 | 59,000.00 | 62,300.00 | 62,300.00 | 7.41% | 417,937 |
| Dec 18, 2025 | 56,900.00 | 59,700.00 | 55,900.00 | 58,000.00 | 58,000.00 | - | 130,696 |
| Dec 17, 2025 | 56,500.00 | 58,200.00 | 55,300.00 | 58,000.00 | 58,000.00 | 4.13% | 142,404 |
| Dec 16, 2025 | 59,000.00 | 59,400.00 | 55,200.00 | 55,700.00 | 55,700.00 | -4.95% | 153,288 |
| Dec 15, 2025 | 56,300.00 | 60,700.00 | 55,600.00 | 58,600.00 | 58,600.00 | 1.91% | 276,114 |
| Dec 12, 2025 | 54,700.00 | 57,900.00 | 54,100.00 | 57,500.00 | 57,500.00 | 6.09% | 131,392 |
| Dec 11, 2025 | 54,700.00 | 55,600.00 | 53,700.00 | 54,200.00 | 54,200.00 | -0.18% | 53,317 |
| Dec 10, 2025 | 57,000.00 | 57,100.00 | 54,200.00 | 54,300.00 | 54,300.00 | -3.38% | 80,466 |
| Dec 9, 2025 | 55,800.00 | 56,900.00 | 54,800.00 | 56,200.00 | 56,200.00 | 0.72% | 88,551 |
| Dec 8, 2025 | 55,700.00 | 56,300.00 | 54,600.00 | 55,800.00 | 55,800.00 | 0.90% | 73,823 |
| 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 |