Hyundai Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 37,650.00 | 37,800.00 | 36,800.00 | 36,850.00 | 35,376.56 | 626,388 |
| 2023-08-01 | 37,400.00 | 38,150.00 | 37,050.00 | 37,800.00 | 36,288.57 | 721,050 |
| 2023-07-31 | 37,200.00 | 37,900.00 | 36,850.00 | 37,400.00 | 35,904.56 | 791,379 |
| 2023-07-28 | 37,000.00 | 37,250.00 | 36,500.00 | 37,000.00 | 35,520.56 | 561,519 |
| 2023-07-27 | 36,200.00 | 37,500.00 | 36,000.00 | 37,250.00 | 35,760.56 | 1,020,279 |
| 2023-07-26 | 37,900.00 | 37,950.00 | 36,050.00 | 36,150.00 | 34,704.55 | 1,202,576 |
| 2023-07-25 | 37,850.00 | 37,950.00 | 37,000.00 | 37,750.00 | 36,240.57 | 1,004,434 |
| 2023-07-24 | 38,150.00 | 38,250.00 | 37,400.00 | 37,800.00 | 36,288.57 | 1,008,838 |
| 2023-07-21 | 37,550.00 | 38,100.00 | 36,850.00 | 37,700.00 | 36,192.57 | 943,432 |
| 2023-07-20 | 37,350.00 | 37,550.00 | 36,900.00 | 37,400.00 | 35,904.56 | 601,651 |
| 2023-07-19 | 37,700.00 | 37,950.00 | 37,200.00 | 37,450.00 | 35,952.56 | 753,958 |
| 2023-07-18 | 39,000.00 | 39,050.00 | 37,300.00 | 37,500.00 | 36,000.57 | 1,348,513 |
| 2023-07-17 | 38,750.00 | 39,550.00 | 38,300.00 | 39,000.00 | 37,440.59 | 2,862,199 |
| 2023-07-14 | 37,200.00 | 37,600.00 | 36,750.00 | 37,500.00 | 36,000.57 | 703,669 |
| 2023-07-13 | 36,950.00 | 37,000.00 | 36,450.00 | 36,950.00 | 35,472.56 | 665,041 |
| 2023-07-12 | 36,550.00 | 37,000.00 | 36,150.00 | 36,600.00 | 35,136.55 | 527,792 |
| 2023-07-11 | 36,300.00 | 36,500.00 | 35,900.00 | 36,500.00 | 35,040.55 | 587,262 |
| 2023-07-10 | 35,050.00 | 36,350.00 | 34,900.00 | 35,850.00 | 34,416.54 | 1,020,283 |
| 2023-07-07 | 35,150.00 | 35,400.00 | 34,550.00 | 34,650.00 | 33,264.52 | 1,077,497 |
| 2023-07-06 | 36,750.00 | 36,850.00 | 35,300.00 | 35,450.00 | 34,032.53 | 1,395,335 |
| 2023-07-05 | 38,000.00 | 38,100.00 | 36,850.00 | 36,850.00 | 35,376.56 | 1,099,500 |
| 2023-07-04 | 38,900.00 | 38,900.00 | 37,800.00 | 37,900.00 | 36,384.57 | 806,561 |
| 2023-07-03 | 38,400.00 | 39,200.00 | 38,100.00 | 38,750.00 | 37,200.58 | 842,167 |
| 2023-06-30 | 37,750.00 | 38,250.00 | 37,300.00 | 38,100.00 | 36,576.57 | 806,060 |
| 2023-06-29 | 38,600.00 | 38,900.00 | 37,700.00 | 37,750.00 | 36,240.57 | 1,176,413 |
| 2023-06-28 | 39,450.00 | 39,450.00 | 38,500.00 | 38,500.00 | 36,960.58 | 1,295,764 |
| 2023-06-27 | 40,550.00 | 41,350.00 | 39,000.00 | 39,100.00 | 37,536.59 | 2,439,159 |
| 2023-06-26 | 42,700.00 | 44,400.00 | 40,400.00 | 40,800.00 | 39,168.62 | 8,540,029 |
| 2023-06-23 | 40,300.00 | 40,300.00 | 38,350.00 | 38,400.00 | 36,864.58 | 593,876 |
| 2023-06-22 | 40,200.00 | 40,800.00 | 39,300.00 | 40,100.00 | 38,496.60 | 933,931 |
| 2023-06-21 | 39,450.00 | 40,300.00 | 38,700.00 | 39,400.00 | 37,824.59 | 606,460 |
| 2023-06-20 | 39,950.00 | 40,300.00 | 39,250.00 | 39,600.00 | 38,016.60 | 425,491 |
| 2023-06-19 | 38,750.00 | 40,500.00 | 38,750.00 | 39,950.00 | 38,352.60 | 893,389 |
| 2023-06-16 | 38,300.00 | 38,800.00 | 38,300.00 | 38,600.00 | 37,056.58 | 403,930 |
| 2023-06-15 | 38,550.00 | 38,750.00 | 37,950.00 | 38,300.00 | 36,768.58 | 405,647 |
| 2023-06-14 | 39,450.00 | 39,450.00 | 38,350.00 | 38,450.00 | 36,912.58 | 613,715 |
| 2023-06-13 | 39,650.00 | 39,850.00 | 38,950.00 | 39,400.00 | 37,824.59 | 739,886 |
| 2023-06-12 | 39,300.00 | 39,450.00 | 38,850.00 | 38,950.00 | 37,392.59 | 240,656 |
| 2023-06-09 | 39,500.00 | 39,750.00 | 39,000.00 | 39,300.00 | 37,728.59 | 375,390 |
| 2023-06-08 | 39,000.00 | 39,350.00 | 38,650.00 | 39,250.00 | 37,680.59 | 496,672 |
| 2023-06-07 | 39,400.00 | 39,500.00 | 38,800.00 | 39,050.00 | 37,488.59 | 337,142 |
| 2023-06-05 | 38,500.00 | 39,650.00 | 38,500.00 | 39,150.00 | 37,584.59 | 504,410 |
| 2023-06-02 | 38,100.00 | 38,200.00 | 37,750.00 | 38,200.00 | 36,672.58 | 337,142 |
| 2023-06-01 | 38,350.00 | 38,600.00 | 37,800.00 | 37,850.00 | 36,336.57 | 394,185 |
| 2023-05-31 | 39,000.00 | 39,100.00 | 38,300.00 | 38,300.00 | 36,768.58 | 674,765 |
| 2023-05-30 | 39,450.00 | 39,550.00 | 38,750.00 | 39,000.00 | 37,440.59 | 363,121 |
| 2023-05-26 | 40,050.00 | 40,050.00 | 38,950.00 | 39,050.00 | 37,488.59 | 532,647 |
| 2023-05-25 | 40,650.00 | 40,850.00 | 39,950.00 | 40,100.00 | 38,496.60 | 382,543 |
| 2023-05-24 | 39,900.00 | 40,950.00 | 39,600.00 | 40,450.00 | 38,832.61 | 396,216 |
| 2023-05-23 | 40,650.00 | 41,350.00 | 40,050.00 | 40,200.00 | 38,592.61 | 400,822 |
| 2023-05-22 | 39,950.00 | 41,400.00 | 39,900.00 | 40,650.00 | 39,024.61 | 445,967 |
| 2023-05-19 | 39,250.00 | 40,150.00 | 39,050.00 | 39,750.00 | 38,160.60 | 486,906 |
| 2023-05-18 | 39,000.00 | 39,000.00 | 38,600.00 | 38,900.00 | 37,344.59 | 258,061 |
| 2023-05-17 | 38,650.00 | 39,000.00 | 38,250.00 | 38,700.00 | 37,152.58 | 238,394 |
| 2023-05-16 | 39,300.00 | 39,400.00 | 38,550.00 | 39,000.00 | 37,440.59 | 249,502 |
| 2023-05-15 | 38,650.00 | 39,500.00 | 38,650.00 | 39,300.00 | 37,728.59 | 315,380 |
| 2023-05-12 | 40,350.00 | 40,400.00 | 39,000.00 | 39,200.00 | 37,632.59 | 495,818 |
| 2023-05-11 | 40,300.00 | 41,150.00 | 40,200.00 | 40,550.00 | 38,928.61 | 429,558 |
| 2023-05-10 | 40,800.00 | 40,950.00 | 39,900.00 | 40,200.00 | 38,592.61 | 449,254 |
| 2023-05-09 | 40,950.00 | 41,200.00 | 40,250.00 | 40,750.00 | 39,120.61 | 358,645 |
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.