Hyundai Engineering & Construction historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	34,550.00	34,850.00	34,400.00	34,600.00	33,811.44	303,079
2024-04-25	34,350.00	34,850.00	34,250.00	34,800.00	34,006.89	502,646
2024-04-24	34,300.00	34,800.00	34,000.00	34,600.00	33,811.44	621,567
2024-04-23	34,000.00	34,200.00	33,700.00	34,200.00	33,420.56	566,126
2024-04-22	33,600.00	34,150.00	33,450.00	34,000.00	33,225.12	890,029
2024-04-19	32,000.00	33,450.00	31,600.00	33,250.00	32,492.21	727,477
2024-04-18	31,700.00	32,400.00	31,500.00	32,400.00	31,661.58	297,725
2024-04-17	31,550.00	31,750.00	31,200.00	31,350.00	30,635.51	277,361
2024-04-16	32,150.00	32,300.00	31,450.00	31,500.00	30,782.10	380,437
2024-04-15	32,400.00	32,650.00	32,200.00	32,350.00	31,612.72	246,570
2024-04-12	33,150.00	33,200.00	32,600.00	32,700.00	31,954.75	310,740
2024-04-11	32,650.00	33,400.00	32,550.00	33,400.00	32,638.79	489,205
2024-04-09	32,950.00	33,400.00	32,800.00	33,000.00	32,247.91	392,764
2024-04-08	32,600.00	32,950.00	32,550.00	32,700.00	31,954.75	250,420
2024-04-05	32,300.00	33,000.00	32,200.00	32,700.00	31,954.75	335,779
2024-04-04	32,850.00	32,850.00	32,350.00	32,650.00	31,905.89	328,905
2024-04-03	32,850.00	33,350.00	32,550.00	32,650.00	31,905.89	475,095
2024-04-02	33,050.00	33,150.00	32,700.00	32,950.00	32,199.05	400,215
2024-04-01	33,050.00	33,300.00	32,900.00	33,200.00	32,443.35	218,118
2024-03-29	33,300.00	33,450.00	33,000.00	33,000.00	32,247.91	312,704
2024-03-28	33,400.00	33,400.00	33,150.00	33,250.00	32,492.21	260,304
2024-03-27	33,100.00	33,450.00	33,050.00	33,250.00	32,492.21	218,794
2024-03-26	33,350.00	33,550.00	33,100.00	33,100.00	32,345.63	483,130
2024-03-25	33,850.00	33,900.00	33,250.00	33,350.00	32,589.93	678,261
2024-03-22	34,400.00	34,450.00	33,950.00	34,100.00	32,736.51	406,952
2024-03-21	34,100.00	34,500.00	34,000.00	34,300.00	32,928.52	485,275
2024-03-20	33,900.00	34,150.00	33,500.00	33,700.00	32,352.51	321,075
2024-03-19	34,150.00	34,600.00	33,750.00	33,750.00	32,400.51	511,130
2024-03-18	34,500.00	34,550.00	34,000.00	34,400.00	33,024.52	310,562
2024-03-15	34,000.00	34,800.00	33,800.00	34,500.00	33,120.52	940,649
2024-03-14	33,200.00	34,000.00	33,050.00	34,000.00	32,640.51	697,375
2024-03-13	33,600.00	33,600.00	33,250.00	33,250.00	31,920.50	407,361
2024-03-12	33,900.00	33,900.00	33,400.00	33,500.00	32,160.51	389,978
2024-03-11	34,000.00	34,200.00	33,700.00	33,700.00	32,352.51	328,813
2024-03-08	33,700.00	34,100.00	33,450.00	34,100.00	32,736.51	397,137
2024-03-07	33,900.00	34,000.00	33,300.00	33,300.00	31,968.50	389,511
2024-03-06	33,700.00	34,100.00	33,550.00	33,750.00	32,400.51	336,671
2024-03-05	33,750.00	34,150.00	33,650.00	33,700.00	32,352.51	336,729
2024-03-04	34,550.00	34,600.00	33,800.00	33,850.00	32,496.51	561,640
2024-02-29	34,250.00	34,700.00	33,700.00	34,700.00	33,312.52	557,489
2024-02-28	33,850.00	34,450.00	33,500.00	34,250.00	32,880.52	584,764
2024-02-27	34,600.00	34,800.00	33,800.00	33,800.00	32,448.51	514,591
2024-02-26	35,050.00	35,500.00	34,150.00	34,350.00	32,976.52	1,366,115
2024-02-23	34,100.00	34,150.00	33,650.00	33,650.00	32,304.51	387,519
2024-02-22	34,100.00	34,150.00	33,650.00	33,900.00	32,544.51	367,339
2024-02-21	34,000.00	34,100.00	33,600.00	33,750.00	32,400.51	315,993
2024-02-20	34,700.00	34,800.00	33,700.00	33,800.00	32,448.51	595,282
2024-02-19	34,600.00	35,350.00	34,100.00	34,800.00	33,408.52	1,141,921
2024-02-16	33,500.00	33,900.00	33,250.00	33,750.00	32,400.51	407,756
2024-02-15	33,550.00	33,600.00	33,200.00	33,200.00	31,872.50	294,605
2024-02-14	33,750.00	33,800.00	33,200.00	33,400.00	32,064.50	407,573
2024-02-13	34,200.00	34,900.00	33,950.00	34,000.00	32,640.51	493,202
2024-02-08	33,950.00	34,200.00	33,600.00	33,950.00	32,592.51	406,336
2024-02-07	33,850.00	33,950.00	33,450.00	33,850.00	32,496.51	409,053
2024-02-06	34,900.00	35,100.00	33,600.00	33,700.00	32,352.51	591,065
2024-02-05	34,400.00	35,200.00	34,100.00	35,150.00	33,744.53	693,756
2024-02-02	35,250.00	35,250.00	33,900.00	34,400.00	33,024.52	968,747
2024-02-01	34,300.00	35,050.00	34,200.00	35,050.00	33,648.53	901,772
2024-01-31	33,600.00	34,650.00	33,450.00	34,650.00	33,264.52	1,222,093
2024-01-30	34,400.00	34,600.00	33,650.00	33,800.00	32,448.51	483,996

← NewerPage 11 of 21 · 1,223 trading daysOlder →

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.