Hyundai Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 31,950.00 | 32,300.00 | 31,900.00 | 32,150.00 | 31,417.28 | 383,453 |
| 2024-07-24 | 32,250.00 | 32,450.00 | 32,000.00 | 32,050.00 | 31,319.56 | 423,759 |
| 2024-07-23 | 33,000.00 | 33,100.00 | 32,300.00 | 32,300.00 | 31,563.86 | 594,864 |
| 2024-07-22 | 32,550.00 | 33,150.00 | 32,300.00 | 33,000.00 | 32,247.91 | 557,147 |
| 2024-07-19 | 33,100.00 | 33,100.00 | 32,450.00 | 32,600.00 | 31,857.03 | 775,289 |
| 2024-07-18 | 34,800.00 | 34,850.00 | 32,850.00 | 33,400.00 | 32,638.79 | 1,334,141 |
| 2024-07-17 | 33,150.00 | 34,900.00 | 33,100.00 | 34,450.00 | 33,664.86 | 2,184,121 |
| 2024-07-16 | 33,150.00 | 33,450.00 | 32,650.00 | 32,850.00 | 32,101.33 | 818,175 |
| 2024-07-15 | 32,100.00 | 33,000.00 | 32,100.00 | 32,900.00 | 32,150.19 | 1,107,261 |
| 2024-07-12 | 32,350.00 | 32,900.00 | 31,700.00 | 31,950.00 | 31,221.84 | 927,838 |
| 2024-07-11 | 31,950.00 | 32,150.00 | 31,750.00 | 32,150.00 | 31,417.28 | 375,051 |
| 2024-07-10 | 32,200.00 | 32,250.00 | 31,700.00 | 31,800.00 | 31,075.26 | 350,021 |
| 2024-07-09 | 32,000.00 | 32,400.00 | 31,950.00 | 32,100.00 | 31,368.42 | 319,741 |
| 2024-07-08 | 31,800.00 | 32,000.00 | 31,750.00 | 31,850.00 | 31,124.12 | 223,419 |
| 2024-07-05 | 31,850.00 | 32,150.00 | 31,750.00 | 31,900.00 | 31,172.98 | 286,902 |
| 2024-07-04 | 32,200.00 | 32,300.00 | 31,700.00 | 31,850.00 | 31,124.12 | 527,605 |
| 2024-07-03 | 32,200.00 | 32,650.00 | 32,100.00 | 32,200.00 | 31,466.14 | 297,661 |
| 2024-07-02 | 33,000.00 | 33,050.00 | 32,200.00 | 32,200.00 | 31,466.14 | 360,013 |
| 2024-07-01 | 32,050.00 | 33,250.00 | 32,000.00 | 33,200.00 | 32,443.35 | 673,960 |
| 2024-06-28 | 31,900.00 | 32,200.00 | 31,800.00 | 32,050.00 | 31,319.56 | 254,256 |
| 2024-06-27 | 31,600.00 | 31,700.00 | 31,450.00 | 31,700.00 | 30,977.54 | 227,734 |
| 2024-06-26 | 32,000.00 | 32,050.00 | 31,650.00 | 31,750.00 | 31,026.40 | 281,923 |
| 2024-06-25 | 32,150.00 | 32,300.00 | 31,800.00 | 32,050.00 | 31,319.56 | 253,527 |
| 2024-06-24 | 32,300.00 | 32,350.00 | 31,950.00 | 31,950.00 | 31,221.84 | 278,655 |
| 2024-06-21 | 32,500.00 | 32,650.00 | 32,300.00 | 32,300.00 | 31,563.86 | 344,195 |
| 2024-06-20 | 32,100.00 | 32,650.00 | 32,050.00 | 32,400.00 | 31,661.58 | 319,448 |
| 2024-06-19 | 32,150.00 | 32,550.00 | 32,000.00 | 32,050.00 | 31,319.56 | 360,242 |
| 2024-06-18 | 32,250.00 | 32,300.00 | 31,900.00 | 31,950.00 | 31,221.84 | 390,073 |
| 2024-06-17 | 32,750.00 | 32,900.00 | 32,100.00 | 32,150.00 | 31,417.28 | 408,377 |
| 2024-06-14 | 32,450.00 | 32,650.00 | 32,250.00 | 32,600.00 | 31,857.03 | 332,202 |
| 2024-06-13 | 32,800.00 | 33,350.00 | 32,450.00 | 32,450.00 | 31,710.44 | 575,141 |
| 2024-06-12 | 33,000.00 | 33,200.00 | 32,600.00 | 32,650.00 | 31,905.89 | 301,248 |
| 2024-06-11 | 33,200.00 | 33,600.00 | 32,800.00 | 32,900.00 | 32,150.19 | 419,751 |
| 2024-06-10 | 33,000.00 | 33,300.00 | 32,700.00 | 33,100.00 | 32,345.63 | 271,087 |
| 2024-06-07 | 33,100.00 | 33,450.00 | 33,050.00 | 33,050.00 | 32,296.77 | 233,603 |
| 2024-06-05 | 33,400.00 | 33,400.00 | 33,100.00 | 33,100.00 | 32,345.63 | 252,350 |
| 2024-06-04 | 33,500.00 | 33,750.00 | 33,150.00 | 33,200.00 | 32,443.35 | 302,186 |
| 2024-06-03 | 33,450.00 | 33,950.00 | 33,350.00 | 33,850.00 | 33,078.54 | 192,388 |
| 2024-05-31 | 33,500.00 | 33,850.00 | 33,050.00 | 33,200.00 | 32,443.35 | 492,465 |
| 2024-05-30 | 33,750.00 | 33,950.00 | 33,300.00 | 33,350.00 | 32,589.93 | 309,312 |
| 2024-05-29 | 34,250.00 | 34,600.00 | 33,850.00 | 34,050.00 | 33,273.98 | 284,097 |
| 2024-05-28 | 34,550.00 | 34,750.00 | 34,250.00 | 34,500.00 | 33,713.72 | 294,276 |
| 2024-05-27 | 33,550.00 | 34,900.00 | 33,550.00 | 34,800.00 | 34,006.89 | 467,222 |
| 2024-05-24 | 33,500.00 | 33,800.00 | 33,450.00 | 33,500.00 | 32,736.51 | 177,495 |
| 2024-05-23 | 33,750.00 | 34,000.00 | 33,550.00 | 33,950.00 | 33,176.26 | 228,457 |
| 2024-05-22 | 33,800.00 | 34,100.00 | 33,500.00 | 33,750.00 | 32,980.82 | 186,958 |
| 2024-05-21 | 33,950.00 | 34,000.00 | 33,650.00 | 33,800.00 | 33,029.68 | 245,570 |
| 2024-05-20 | 34,400.00 | 34,650.00 | 33,950.00 | 34,100.00 | 33,322.84 | 231,909 |
| 2024-05-17 | 34,900.00 | 34,950.00 | 34,200.00 | 34,250.00 | 33,469.42 | 337,820 |
| 2024-05-16 | 35,450.00 | 35,600.00 | 34,700.00 | 35,100.00 | 34,300.05 | 337,041 |
| 2024-05-14 | 35,000.00 | 35,550.00 | 34,800.00 | 35,100.00 | 34,300.05 | 295,089 |
| 2024-05-13 | 34,950.00 | 35,000.00 | 34,550.00 | 34,800.00 | 34,006.89 | 212,189 |
| 2024-05-10 | 35,550.00 | 35,800.00 | 34,750.00 | 34,800.00 | 34,006.89 | 441,933 |
| 2024-05-09 | 35,650.00 | 36,000.00 | 35,250.00 | 35,350.00 | 34,544.35 | 490,370 |
| 2024-05-08 | 35,600.00 | 35,850.00 | 35,300.00 | 35,700.00 | 34,886.37 | 374,974 |
| 2024-05-07 | 35,250.00 | 35,650.00 | 35,150.00 | 35,600.00 | 34,788.65 | 384,252 |
| 2024-05-03 | 35,500.00 | 35,500.00 | 35,100.00 | 35,250.00 | 34,446.63 | 317,935 |
| 2024-05-02 | 35,300.00 | 35,550.00 | 35,050.00 | 35,400.00 | 34,593.21 | 318,265 |
| 2024-04-30 | 35,350.00 | 35,750.00 | 35,100.00 | 35,450.00 | 34,642.07 | 514,831 |
| 2024-04-29 | 34,700.00 | 35,500.00 | 34,650.00 | 35,400.00 | 34,593.21 | 781,993 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 800.0000 KRW |
| 2025-03-24 | 600.0000 KRW |
| 2024-03-25 | 600.0000 KRW |
| 2022-12-28 | 600.0000 KRW |
| 2021-12-29 | 600.0000 KRW |
| 2020-12-29 | 600.0000 KRW |
| 2019-12-27 | 600.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.