Hyundai Engineering & Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	33,100.00	34,500.00	33,000.00	34,250.00	32,880.52	640,664
2024-01-26	32,000.00	33,400.00	31,950.00	33,100.00	31,776.50	671,317
2024-01-25	31,250.00	32,350.00	31,200.00	32,050.00	30,768.48	482,447
2024-01-24	32,200.00	32,300.00	31,300.00	31,400.00	30,144.47	534,926
2024-01-23	32,100.00	32,300.00	31,350.00	32,050.00	30,768.48	622,847
2024-01-22	33,100.00	33,200.00	31,950.00	32,050.00	30,768.48	518,056
2024-01-19	33,150.00	33,300.00	32,500.00	33,000.00	31,680.50	263,146
2024-01-18	32,750.00	33,250.00	32,600.00	32,800.00	31,488.49	236,760
2024-01-17	33,700.00	33,750.00	32,700.00	32,800.00	31,488.49	577,578
2024-01-16	33,950.00	34,200.00	33,600.00	33,750.00	32,400.51	252,319
2024-01-15	34,500.00	34,650.00	33,800.00	34,050.00	32,688.51	287,011
2024-01-12	34,550.00	34,950.00	34,350.00	34,550.00	33,168.52	271,294
2024-01-11	34,750.00	34,900.00	34,350.00	34,350.00	32,976.52	403,317
2024-01-10	34,300.00	34,800.00	34,100.00	34,700.00	33,312.52	455,209
2024-01-09	33,750.00	34,350.00	33,650.00	34,200.00	32,832.52	470,526
2024-01-08	33,650.00	34,050.00	33,450.00	33,450.00	32,112.50	451,312
2024-01-05	34,250.00	34,450.00	33,750.00	33,850.00	32,496.51	468,186
2024-01-04	34,650.00	34,650.00	34,200.00	34,250.00	32,880.52	311,502
2024-01-03	34,300.00	34,700.00	34,300.00	34,550.00	33,168.52	388,439
2024-01-02	34,500.00	34,700.00	34,200.00	34,550.00	33,168.52	558,863
2023-12-28	34,800.00	34,900.00	33,950.00	34,900.00	33,504.53	953,500
2023-12-27	34,950.00	35,150.00	34,700.00	34,950.00	33,552.53	412,360
2023-12-26	35,050.00	35,150.00	34,800.00	34,950.00	33,552.53	424,320
2023-12-22	35,000.00	35,050.00	34,700.00	34,750.00	33,360.52	325,149
2023-12-21	34,900.00	35,000.00	34,650.00	34,800.00	33,408.52	338,094
2023-12-20	34,850.00	35,150.00	34,800.00	34,900.00	33,504.53	462,848
2023-12-19	35,400.00	35,400.00	34,550.00	34,700.00	33,312.52	756,350
2023-12-18	35,900.00	35,900.00	35,400.00	35,400.00	33,984.53	419,405
2023-12-15	36,150.00	36,200.00	35,650.00	35,950.00	34,512.54	424,972
2023-12-14	35,850.00	36,050.00	35,750.00	35,850.00	34,416.54	354,632
2023-12-13	36,000.00	36,050.00	35,200.00	35,300.00	33,888.53	305,552
2023-12-12	36,150.00	36,350.00	36,000.00	36,000.00	34,560.54	207,740
2023-12-11	36,250.00	36,300.00	35,750.00	36,000.00	34,560.54	217,105
2023-12-08	36,350.00	36,450.00	36,050.00	36,100.00	34,656.54	200,960
2023-12-07	36,450.00	36,750.00	36,100.00	36,300.00	34,848.55	203,158
2023-12-06	35,500.00	36,900.00	35,400.00	36,700.00	35,232.55	605,868
2023-12-05	35,450.00	35,700.00	35,150.00	35,350.00	33,936.53	253,755
2023-12-04	36,200.00	36,250.00	35,450.00	35,550.00	34,128.54	341,146
2023-12-01	36,250.00	36,700.00	35,800.00	35,850.00	34,416.54	359,962
2023-11-30	35,800.00	36,050.00	35,600.00	35,850.00	34,416.54	462,472
2023-11-29	37,500.00	37,500.00	35,750.00	35,850.00	34,416.54	636,223
2023-11-28	37,250.00	37,300.00	36,900.00	37,300.00	35,808.56	283,479
2023-11-27	36,900.00	37,450.00	36,850.00	37,050.00	35,568.56	225,833
2023-11-24	37,400.00	37,450.00	36,800.00	36,850.00	35,376.56	269,963
2023-11-23	37,450.00	37,650.00	37,050.00	37,300.00	35,808.56	434,611
2023-11-22	37,000.00	37,250.00	36,850.00	37,050.00	35,568.56	333,545
2023-11-21	37,350.00	37,800.00	37,100.00	37,350.00	35,856.56	514,136
2023-11-20	36,800.00	37,000.00	36,600.00	36,850.00	35,376.56	232,753
2023-11-17	36,600.00	36,700.00	36,200.00	36,700.00	35,232.55	278,431
2023-11-16	36,350.00	36,600.00	36,000.00	36,400.00	34,944.55	285,792
2023-11-15	35,800.00	36,500.00	35,600.00	36,450.00	34,992.55	850,716
2023-11-14	35,300.00	35,500.00	35,100.00	35,200.00	33,792.53	237,348
2023-11-13	35,300.00	35,350.00	35,000.00	35,050.00	33,648.53	229,458
2023-11-10	35,000.00	35,150.00	34,650.00	35,100.00	33,696.53	133,564
2023-11-09	35,050.00	35,350.00	34,700.00	35,350.00	33,936.53	325,524
2023-11-08	35,850.00	35,950.00	34,800.00	34,850.00	33,456.53	275,321
2023-11-07	35,300.00	35,600.00	35,000.00	35,450.00	34,032.53	361,836
2023-11-06	35,100.00	35,600.00	34,750.00	35,600.00	34,176.54	608,208
2023-11-03	34,300.00	34,550.00	34,100.00	34,500.00	33,120.52	311,839
2023-11-02	34,000.00	34,300.00	33,900.00	33,950.00	32,592.51	431,640

← NewerPage 12 of 21 · 1,227 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.