HD Hyundai Energy Solutions Co.,Ltd. (KRX:322000)
South Korea
· Delayed Price · Currency is KRW 198,100
+600 (0.30%)
Apr 29, 2026, 12:20 PM KST
KRX:322000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 190,300.00 | 224,000.00 | 188,700.00 | 208,500.00 | - | 10.49% | 997,365 |
| Apr 27, 2026 | 192,100.00 | 192,100.00 | 178,700.00 | 188,700.00 | 188,700.00 | -1.20% | 680,623 |
| Apr 24, 2026 | 183,300.00 | 199,500.00 | 181,700.00 | 191,000.00 | 191,000.00 | 6.29% | 1,525,062 |
| Apr 23, 2026 | 183,000.00 | 189,000.00 | 172,500.00 | 179,700.00 | 179,700.00 | -1.48% | 800,337 |
| Apr 22, 2026 | 171,100.00 | 194,900.00 | 167,800.00 | 182,400.00 | 182,400.00 | 7.29% | 2,641,667 |
| Apr 21, 2026 | 163,300.00 | 174,100.00 | 160,200.00 | 170,000.00 | 170,000.00 | 4.36% | 904,832 |
| Apr 20, 2026 | 161,300.00 | 169,300.00 | 159,300.00 | 162,900.00 | 162,900.00 | 1.56% | 532,214 |
| Apr 17, 2026 | 162,900.00 | 162,900.00 | 157,700.00 | 160,400.00 | 160,400.00 | -1.53% | 268,571 |
| Apr 16, 2026 | 166,500.00 | 168,000.00 | 160,200.00 | 162,900.00 | 162,900.00 | 1.81% | 595,600 |
| Apr 15, 2026 | 160,100.00 | 164,100.00 | 155,000.00 | 160,000.00 | 160,000.00 | 1.39% | 665,936 |
| Apr 14, 2026 | 161,300.00 | 163,200.00 | 154,600.00 | 157,800.00 | 157,800.00 | -1.93% | 658,770 |
| Apr 13, 2026 | 174,200.00 | 176,100.00 | 160,700.00 | 160,900.00 | 160,900.00 | -4.45% | 631,695 |
| Apr 10, 2026 | 165,900.00 | 174,300.00 | 160,600.00 | 168,400.00 | 168,400.00 | 2.56% | 1,036,646 |
| Apr 9, 2026 | 177,800.00 | 181,100.00 | 163,400.00 | 164,200.00 | 164,200.00 | -4.20% | 1,024,745 |
| Apr 8, 2026 | 169,400.00 | 172,700.00 | 161,000.00 | 171,400.00 | 171,400.00 | 1.54% | 1,172,529 |
| Apr 7, 2026 | 174,200.00 | 186,700.00 | 167,800.00 | 168,800.00 | 168,800.00 | -6.53% | 1,248,464 |
| Apr 6, 2026 | 193,400.00 | 197,900.00 | 173,500.00 | 180,600.00 | 180,600.00 | -5.49% | 2,182,994 |
| Apr 3, 2026 | 145,000.00 | 191,100.00 | 143,000.00 | 191,100.00 | 191,100.00 | 30.00% | 3,337,733 |
| Apr 2, 2026 | 137,000.00 | 152,500.00 | 132,300.00 | 147,000.00 | 147,000.00 | 7.61% | 2,728,655 |
| Apr 1, 2026 | 141,800.00 | 146,400.00 | 128,000.00 | 136,600.00 | 136,600.00 | -1.80% | 1,032,271 |
| Mar 31, 2026 | 137,700.00 | 150,900.00 | 131,500.00 | 139,100.00 | 139,100.00 | 2.96% | 2,661,330 |
| Mar 30, 2026 | 122,900.00 | 144,900.00 | 121,200.00 | 135,100.00 | 135,100.00 | 9.66% | 2,777,015 |
| Mar 27, 2026 | 130,100.00 | 133,500.00 | 121,200.00 | 123,200.00 | 123,200.00 | -4.20% | 430,471 |
| Mar 26, 2026 | 127,500.00 | 139,300.00 | 123,400.00 | 128,600.00 | 128,600.00 | 1.42% | 1,305,810 |
| Mar 25, 2026 | 127,400.00 | 132,300.00 | 120,100.00 | 126,800.00 | 126,800.00 | 2.01% | 735,881 |
| Mar 24, 2026 | 138,300.00 | 143,400.00 | 120,800.00 | 124,300.00 | 124,300.00 | -8.13% | 1,149,241 |
| Mar 23, 2026 | 136,100.00 | 145,400.00 | 132,500.00 | 135,300.00 | 135,300.00 | 3.28% | 1,835,977 |
| Mar 20, 2026 | 141,100.00 | 150,900.00 | 128,500.00 | 131,000.00 | 131,000.00 | -3.89% | 2,408,712 |
| Mar 19, 2026 | 135,800.00 | 144,000.00 | 130,000.00 | 136,300.00 | 136,300.00 | 3.49% | 2,432,072 |
| Mar 18, 2026 | 129,000.00 | 137,100.00 | 126,000.00 | 131,700.00 | 131,700.00 | 4.52% | 1,631,962 |
| Mar 17, 2026 | 119,900.00 | 148,400.00 | 119,900.00 | 126,000.00 | 126,000.00 | 5.53% | 4,466,689 |
| Mar 16, 2026 | 122,800.00 | 125,600.00 | 115,200.00 | 119,400.00 | 119,400.00 | -2.21% | 739,535 |
| Mar 13, 2026 | 127,200.00 | 134,100.00 | 120,100.00 | 122,100.00 | 122,100.00 | -6.58% | 1,898,108 |
| Mar 12, 2026 | 103,200.00 | 135,300.00 | 103,200.00 | 130,700.00 | 130,700.00 | 24.48% | 8,081,904 |
| Mar 11, 2026 | 109,200.00 | 114,000.00 | 102,200.00 | 105,000.00 | 105,000.00 | -2.78% | 903,263 |
| Mar 10, 2026 | 110,100.00 | 113,600.00 | 105,500.00 | 108,000.00 | 108,000.00 | 1.98% | 1,343,725 |
| Mar 9, 2026 | 115,600.00 | 124,800.00 | 104,200.00 | 105,900.00 | 105,900.00 | -9.56% | 3,314,287 |
| 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 |