TipRanks
HD HYUNDAI ENERGY SOLUTIONS CO. LTD. (KR:322000)
:322000
South Korea Market
322000
HD HYUNDAI ENERGY SOLUTIONS CO. LTD.
RESEARCH TOOLSreports

HD HYUNDAI ENERGY SOLUTIONS CO. LTD. (322000) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 30, 2026
122,700.00
132,200.00
121,400.00
128,300.00
128,300.00
+5.77%
340,593
0.95
Sep 29, 2026
124,000.00
124,000.00
118,500.00
121,300.00
121,300.00
-3.04%
210,398
0.59
Sep 28, 2026
122,400.00
131,500.00
122,400.00
125,100.00
125,100.00
+4.16%
484,057
1.36
Sep 25, 2026
120,100.00
123,900.00
118,000.00
120,100.00
120,100.00
0.00%
0
0.00
Sep 24, 2026
120,100.00
123,900.00
118,000.00
120,100.00
120,100.00
0.00%
0
0.00
Sep 23, 2026
119,600.00
123,900.00
118,000.00
120,100.00
120,100.00
+2.83%
318,625
0.88
Sep 22, 2026
120,000.00
120,200.00
115,900.00
116,800.00
116,800.00
-1.52%
223,498
0.62
Sep 21, 2026
125,000.00
125,000.00
118,000.00
118,600.00
118,600.00
-6.61%
425,580
1.19
Sep 18, 2026
122,000.00
130,500.00
122,000.00
127,000.00
127,000.00
+5.57%
253,978
0.71
Sep 17, 2026
120,100.00
123,600.00
119,300.00
120,300.00
120,300.00
+0.25%
139,456
0.39
Sep 16, 2026
124,700.00
124,700.00
119,100.00
120,000.00
120,000.00
-2.76%
169,842
0.47
Sep 15, 2026
127,900.00
127,900.00
122,700.00
123,400.00
123,400.00
-2.99%
145,022
0.40
Sep 14, 2026
133,200.00
133,200.00
127,100.00
127,200.00
127,200.00
-4.93%
197,468
0.55
Sep 11, 2026
136,500.00
139,900.00
133,000.00
133,800.00
133,800.00
-3.32%
235,088
0.64
Sep 10, 2026
141,200.00
145,800.00
130,700.00
138,400.00
138,400.00
-3.28%
584,304
1.61
Sep 09, 2026
137,000.00
147,500.00
136,800.00
143,100.00
143,100.00
+6.79%
377,638
1.04
Sep 08, 2026
138,100.00
140,600.00
133,100.00
134,000.00
134,000.00
-2.55%
184,825
0.51
Sep 07, 2026
138,900.00
141,500.00
134,200.00
137,500.00
137,500.00
-1.01%
173,948
0.46
Sep 04, 2026
130,100.00
141,000.00
129,800.00
138,900.00
138,900.00
+7.26%
233,245
0.62
Sep 03, 2026
132,600.00
136,600.00
126,200.00
129,500.00
129,500.00
-2.34%
166,459
0.44
Sep 02, 2026
132,200.00
138,900.00
123,200.00
132,600.00
132,600.00
-0.97%
294,916
0.79
Sep 01, 2026
144,000.00
147,100.00
131,800.00
133,900.00
133,900.00
-5.90%
186,388
0.49
Aug 31, 2026
134,800.00
142,700.00
129,700.00
142,300.00
142,300.00
+4.63%
173,913
0.46
Aug 28, 2026
142,900.00
144,400.00
133,500.00
136,000.00
136,000.00
-4.23%
161,688
0.43
Aug 27, 2026
144,800.00
148,800.00
138,100.00
142,000.00
142,000.00
+0.07%
252,673
0.67
Aug 26, 2026
133,400.00
145,400.00
132,800.00
141,900.00
141,900.00
+5.03%
326,634
0.86
Aug 25, 2026
123,500.00
136,600.00
118,200.00
135,100.00
135,100.00
+8.25%
331,585
0.87
Aug 24, 2026
126,200.00
129,800.00
123,100.00
124,800.00
124,800.00
-0.48%
176,550
0.46
Aug 21, 2026
135,700.00
143,500.00
122,100.00
125,400.00
125,400.00
-9.85%
419,198
1.10
Aug 20, 2026
129,700.00
140,700.00
128,000.00
139,100.00
139,100.00
+7.50%
476,427
1.27
Aug 19, 2026
120,700.00
136,700.00
118,500.00
129,400.00
129,400.00
+3.85%
619,718
1.67
Aug 18, 2026
124,200.00
130,500.00
122,700.00
124,600.00
124,600.00
+1.05%
391,278
1.06
Aug 17, 2026
123,300.00
126,000.00
118,500.00
123,300.00
123,300.00
0.00%
0
0.00
Aug 14, 2026
125,000.00
126,000.00
118,500.00
123,300.00
123,300.00
-0.72%
265,329
0.71
Aug 13, 2026
122,800.00
129,500.00
120,900.00
124,200.00
124,200.00
+2.22%
499,511
1.30
Aug 12, 2026
119,500.00
122,100.00
117,200.00
121,500.00
121,500.00
+2.53%
307,555
0.77
Aug 11, 2026
120,300.00
122,000.00
115,100.00
118,500.00
118,500.00
-1.50%
359,215
0.84
Aug 10, 2026
127,800.00
129,700.00
117,200.00
120,300.00
120,300.00
-5.87%
660,301
1.53
Aug 07, 2026
140,800.00
152,800.00
122,100.00
127,800.00
127,800.00
-4.63%
1,056,308
2.45
Aug 06, 2026
134,900.00
139,900.00
128,300.00
134,000.00
134,000.00
-1.40%
244,064
0.56
Aug 05, 2026
131,000.00
143,500.00
126,900.00
135,900.00
135,900.00
+5.35%
422,972
0.98
Aug 04, 2026
130,300.00
142,900.00
128,800.00
129,000.00
129,000.00
+7.86%
743,310
1.74
Aug 03, 2026
112,000.00
122,800.00
106,100.00
119,600.00
119,600.00
+6.69%
289,675
0.67
Jul 31, 2026
107,500.00
112,700.00
104,600.00
112,100.00
112,100.00
+10.88%
381,278
0.90
Jul 30, 2026
95,000.00
111,900.00
95,000.00
101,100.00
101,100.00
+1.61%
422,593
0.98
Jul 29, 2026
111,500.00
118,300.00
98,000.00
99,500.00
99,500.00
-10.92%
466,764
1.11
Jul 28, 2026
125,900.00
132,600.00
111,700.00
111,700.00
111,700.00
-17.14%
425,217
0.97
Jul 27, 2026
158,600.00
161,500.00
130,300.00
134,800.00
134,800.00
-17.80%
700,169
1.52
Jul 24, 2026
168,600.00
212,500.00
158,800.00
164,000.00
164,000.00
-4.37%
3,302,353
7.51
Jul 23, 2026
135,000.00
171,800.00
133,300.00
171,500.00
171,500.00
+29.73%
1,034,603
2.38
Rows:
50