Hyundai Engineering & Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	33,550.00	34,050.00	33,450.00	33,650.00	32,304.51	387,795
2023-10-31	34,300.00	34,350.00	33,250.00	33,400.00	32,064.50	515,100
2023-10-30	33,650.00	34,100.00	33,600.00	34,000.00	32,640.51	359,803
2023-10-27	33,900.00	34,450.00	33,900.00	33,950.00	32,592.51	402,926
2023-10-26	34,400.00	34,750.00	33,950.00	34,000.00	32,640.51	604,220
2023-10-25	35,250.00	35,350.00	34,700.00	34,900.00	33,504.53	639,182
2023-10-24	35,100.00	35,350.00	34,400.00	34,800.00	33,408.52	1,002,880
2023-10-23	37,350.00	37,350.00	34,250.00	34,500.00	33,120.52	2,113,941
2023-10-20	36,500.00	37,700.00	36,000.00	37,450.00	35,952.56	1,250,062
2023-10-19	36,550.00	36,650.00	36,050.00	36,300.00	34,848.55	312,242
2023-10-18	36,600.00	37,200.00	36,350.00	36,950.00	35,472.56	488,982
2023-10-17	36,700.00	36,850.00	36,400.00	36,600.00	35,136.55	305,119
2023-10-16	35,400.00	36,500.00	35,100.00	36,400.00	34,944.55	511,801
2023-10-13	36,300.00	36,500.00	35,600.00	35,750.00	34,320.54	415,736
2023-10-12	35,700.00	36,750.00	35,700.00	36,650.00	35,184.55	700,601
2023-10-11	36,000.00	36,150.00	35,300.00	35,650.00	34,224.54	449,056
2023-10-10	35,900.00	36,500.00	35,500.00	35,800.00	34,368.54	504,895
2023-10-06	36,050.00	36,100.00	35,550.00	35,750.00	34,320.54	235,499
2023-10-05	35,800.00	36,550.00	35,700.00	36,050.00	34,608.54	440,164
2023-10-04	35,750.00	36,200.00	35,450.00	35,750.00	34,320.54	447,848
2023-09-27	35,100.00	36,400.00	35,100.00	36,250.00	34,800.55	424,289
2023-09-26	36,450.00	36,600.00	35,300.00	35,600.00	34,176.54	435,562
2023-09-25	36,150.00	36,950.00	36,100.00	36,600.00	35,136.55	398,940
2023-09-22	36,600.00	36,700.00	35,750.00	36,450.00	34,992.55	488,335
2023-09-21	37,400.00	37,600.00	36,900.00	36,900.00	35,424.56	413,000
2023-09-20	37,350.00	37,800.00	37,250.00	37,400.00	35,904.56	421,349
2023-09-19	37,550.00	37,650.00	36,800.00	37,450.00	35,952.56	461,959
2023-09-18	37,400.00	37,850.00	37,100.00	37,300.00	35,808.56	763,371
2023-09-15	36,450.00	37,300.00	36,450.00	37,300.00	35,808.56	851,003
2023-09-14	36,150.00	36,550.00	35,850.00	36,550.00	35,088.55	665,430
2023-09-13	35,350.00	36,100.00	35,300.00	35,950.00	34,512.54	291,607
2023-09-12	36,500.00	36,550.00	35,400.00	35,400.00	33,984.53	354,489
2023-09-11	36,150.00	36,500.00	35,900.00	36,350.00	34,896.55	441,157
2023-09-08	35,450.00	36,150.00	35,200.00	35,900.00	34,464.54	359,210
2023-09-07	35,200.00	35,600.00	35,150.00	35,300.00	33,888.53	302,559
2023-09-06	36,000.00	36,050.00	35,300.00	35,450.00	34,032.53	376,641
2023-09-05	36,500.00	36,500.00	35,850.00	36,050.00	34,608.54	296,463
2023-09-04	35,900.00	36,600.00	35,650.00	36,450.00	34,992.55	414,616
2023-09-01	35,750.00	36,550.00	35,100.00	35,600.00	34,176.54	567,921
2023-08-31	35,950.00	36,050.00	35,400.00	35,500.00	34,080.54	484,437
2023-08-30	36,200.00	36,200.00	35,600.00	35,800.00	34,368.54	260,024
2023-08-29	36,350.00	36,350.00	35,350.00	35,800.00	34,368.54	503,945
2023-08-28	34,100.00	36,450.00	34,100.00	36,150.00	34,704.55	1,597,119
2023-08-25	33,800.00	33,800.00	33,300.00	33,500.00	32,160.51	479,960
2023-08-24	34,500.00	34,550.00	34,100.00	34,100.00	32,736.51	345,784
2023-08-23	34,250.00	34,650.00	34,100.00	34,250.00	32,880.52	331,230
2023-08-22	34,150.00	34,300.00	33,550.00	34,100.00	32,736.51	674,200
2023-08-21	34,500.00	35,150.00	33,900.00	34,100.00	32,736.51	651,726
2023-08-18	34,650.00	34,950.00	34,350.00	34,700.00	33,312.52	449,261
2023-08-17	34,800.00	35,100.00	34,550.00	35,050.00	33,648.53	501,629
2023-08-16	35,600.00	35,700.00	34,900.00	34,950.00	33,552.53	515,209
2023-08-14	36,000.00	36,500.00	35,650.00	35,750.00	34,320.54	364,319
2023-08-11	35,750.00	36,300.00	35,650.00	36,100.00	34,656.54	364,328
2023-08-10	35,550.00	36,050.00	35,400.00	35,600.00	34,176.54	553,898
2023-08-09	35,600.00	35,750.00	35,200.00	35,650.00	34,224.54	488,654
2023-08-08	36,350.00	36,500.00	35,500.00	35,500.00	34,080.54	524,301
2023-08-07	36,450.00	36,500.00	35,900.00	36,050.00	34,608.54	327,688
2023-08-04	36,800.00	36,800.00	36,100.00	36,500.00	35,040.55	401,229
2023-08-03	36,600.00	37,200.00	36,450.00	36,650.00	35,184.55	491,350
2023-08-02	37,650.00	37,800.00	36,800.00	36,850.00	35,376.56	626,388

← NewerPage 13 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.