Hyundai Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 39,900.00 | 41,000.00 | 39,900.00 | 40,450.00 | 38,832.61 | 513,152 |
| 2023-05-03 | 40,350.00 | 40,850.00 | 39,950.00 | 40,300.00 | 38,688.61 | 245,578 |
| 2023-05-02 | 40,900.00 | 40,950.00 | 39,750.00 | 40,650.00 | 39,024.61 | 495,563 |
| 2023-04-28 | 40,650.00 | 41,600.00 | 40,450.00 | 41,000.00 | 39,360.62 | 504,340 |
| 2023-04-27 | 41,100.00 | 41,100.00 | 39,850.00 | 40,850.00 | 39,216.62 | 403,765 |
| 2023-04-26 | 40,700.00 | 41,400.00 | 40,000.00 | 40,750.00 | 39,120.61 | 496,171 |
| 2023-04-25 | 40,750.00 | 41,300.00 | 40,350.00 | 40,950.00 | 39,312.62 | 522,344 |
| 2023-04-24 | 41,450.00 | 42,200.00 | 40,350.00 | 40,900.00 | 39,264.62 | 706,371 |
| 2023-04-21 | 39,350.00 | 41,300.00 | 38,950.00 | 41,050.00 | 39,408.62 | 976,520 |
| 2023-04-20 | 39,500.00 | 40,050.00 | 38,900.00 | 39,350.00 | 37,776.59 | 350,361 |
| 2023-04-19 | 39,400.00 | 40,200.00 | 39,400.00 | 39,450.00 | 37,872.59 | 510,461 |
| 2023-04-18 | 39,300.00 | 39,550.00 | 38,650.00 | 39,350.00 | 37,776.59 | 484,640 |
| 2023-04-17 | 39,450.00 | 39,950.00 | 39,100.00 | 39,550.00 | 37,968.60 | 347,015 |
| 2023-04-14 | 39,350.00 | 40,000.00 | 38,900.00 | 39,650.00 | 38,064.60 | 568,068 |
| 2023-04-13 | 39,100.00 | 39,500.00 | 38,850.00 | 39,150.00 | 37,584.59 | 419,920 |
| 2023-04-12 | 38,500.00 | 39,900.00 | 38,400.00 | 39,350.00 | 37,776.59 | 669,466 |
| 2023-04-11 | 38,150.00 | 38,900.00 | 38,100.00 | 38,650.00 | 37,104.58 | 518,982 |
| 2023-04-10 | 38,600.00 | 38,600.00 | 37,900.00 | 38,050.00 | 36,528.57 | 367,096 |
| 2023-04-07 | 38,450.00 | 38,700.00 | 37,700.00 | 38,600.00 | 37,056.58 | 637,828 |
| 2023-04-06 | 37,450.00 | 38,700.00 | 37,100.00 | 38,100.00 | 36,576.57 | 1,000,326 |
| 2023-04-05 | 37,250.00 | 37,600.00 | 36,850.00 | 37,200.00 | 35,712.56 | 313,903 |
| 2023-04-04 | 37,800.00 | 38,050.00 | 37,100.00 | 37,450.00 | 35,952.56 | 486,771 |
| 2023-04-03 | 36,950.00 | 38,400.00 | 36,950.00 | 37,600.00 | 36,096.57 | 855,931 |
| 2023-03-31 | 36,650.00 | 37,250.00 | 36,300.00 | 36,450.00 | 34,992.55 | 467,752 |
| 2023-03-30 | 36,100.00 | 36,900.00 | 35,350.00 | 36,550.00 | 35,088.55 | 892,512 |
| 2023-03-29 | 35,800.00 | 36,550.00 | 35,600.00 | 35,850.00 | 34,416.54 | 435,190 |
| 2023-03-28 | 35,550.00 | 36,050.00 | 35,450.00 | 35,900.00 | 34,464.54 | 339,538 |
| 2023-03-27 | 35,900.00 | 36,300.00 | 35,300.00 | 35,600.00 | 34,176.54 | 423,217 |
| 2023-03-24 | 35,850.00 | 36,000.00 | 35,500.00 | 35,800.00 | 34,368.54 | 342,863 |
| 2023-03-23 | 36,300.00 | 36,550.00 | 35,700.00 | 35,850.00 | 34,416.54 | 490,693 |
| 2023-03-22 | 36,850.00 | 37,100.00 | 36,400.00 | 36,550.00 | 35,088.55 | 355,266 |
| 2023-03-21 | 37,200.00 | 37,400.00 | 36,400.00 | 36,400.00 | 34,944.55 | 395,058 |
| 2023-03-20 | 36,450.00 | 37,900.00 | 36,400.00 | 37,050.00 | 35,568.56 | 595,171 |
| 2023-03-17 | 37,300.00 | 37,350.00 | 36,200.00 | 36,200.00 | 34,752.55 | 638,840 |
| 2023-03-16 | 36,750.00 | 37,450.00 | 36,450.00 | 36,750.00 | 35,280.55 | 714,239 |
| 2023-03-15 | 36,000.00 | 37,650.00 | 35,900.00 | 37,100.00 | 35,616.56 | 941,412 |
| 2023-03-14 | 36,000.00 | 36,300.00 | 35,050.00 | 35,500.00 | 34,080.54 | 573,108 |
| 2023-03-13 | 36,300.00 | 36,500.00 | 35,300.00 | 36,200.00 | 34,752.55 | 401,066 |
| 2023-03-10 | 36,050.00 | 37,000.00 | 35,800.00 | 36,350.00 | 34,896.55 | 485,675 |
| 2023-03-09 | 36,000.00 | 37,050.00 | 35,900.00 | 36,350.00 | 34,896.55 | 641,250 |
| 2023-03-08 | 36,150.00 | 36,300.00 | 35,400.00 | 35,750.00 | 34,320.54 | 545,699 |
| 2023-03-07 | 36,500.00 | 37,050.00 | 36,300.00 | 36,550.00 | 35,088.55 | 376,040 |
| 2023-03-06 | 37,050.00 | 37,150.00 | 36,300.00 | 36,550.00 | 35,088.55 | 372,636 |
| 2023-03-03 | 37,100.00 | 37,150.00 | 36,350.00 | 36,800.00 | 35,328.55 | 351,956 |
| 2023-03-02 | 36,250.00 | 37,200.00 | 36,250.00 | 36,750.00 | 35,280.55 | 508,764 |
| 2023-02-28 | 37,300.00 | 37,650.00 | 36,300.00 | 36,400.00 | 34,944.55 | 643,860 |
| 2023-02-27 | 37,550.00 | 37,750.00 | 37,150.00 | 37,350.00 | 35,856.56 | 324,784 |
| 2023-02-24 | 38,800.00 | 39,050.00 | 37,950.00 | 38,000.00 | 36,480.57 | 426,248 |
| 2023-02-23 | 38,750.00 | 39,450.00 | 38,100.00 | 39,000.00 | 37,440.59 | 599,058 |
| 2023-02-22 | 38,450.00 | 39,100.00 | 38,300.00 | 38,450.00 | 36,912.58 | 510,330 |
| 2023-02-21 | 37,650.00 | 39,500.00 | 37,500.00 | 39,100.00 | 37,536.59 | 1,394,542 |
| 2023-02-20 | 37,650.00 | 37,850.00 | 37,150.00 | 37,600.00 | 36,096.57 | 410,845 |
| 2023-02-17 | 36,200.00 | 37,950.00 | 36,150.00 | 37,400.00 | 35,904.56 | 717,924 |
| 2023-02-16 | 36,500.00 | 36,900.00 | 36,400.00 | 36,700.00 | 35,232.55 | 346,624 |
| 2023-02-15 | 37,100.00 | 37,400.00 | 36,100.00 | 36,200.00 | 34,752.55 | 515,780 |
| 2023-02-14 | 37,200.00 | 37,850.00 | 37,100.00 | 37,150.00 | 35,664.56 | 375,098 |
| 2023-02-13 | 37,600.00 | 37,650.00 | 36,400.00 | 37,050.00 | 35,568.56 | 549,807 |
| 2023-02-10 | 36,850.00 | 37,600.00 | 36,300.00 | 37,550.00 | 36,048.57 | 611,795 |
| 2023-02-09 | 36,500.00 | 37,100.00 | 36,500.00 | 36,750.00 | 35,280.55 | 516,736 |
| 2023-02-08 | 36,450.00 | 37,100.00 | 36,400.00 | 36,900.00 | 35,424.56 | 392,465 |
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.