Hyundai Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 36,450.00 | 37,100.00 | 36,400.00 | 36,900.00 | 35,424.56 | 392,465 |
| 2023-02-07 | 36,800.00 | 37,050.00 | 36,000.00 | 36,250.00 | 34,800.55 | 734,506 |
| 2023-02-06 | 37,750.00 | 37,900.00 | 36,700.00 | 36,900.00 | 35,424.56 | 592,740 |
| 2023-02-03 | 37,750.00 | 38,350.00 | 37,450.00 | 37,750.00 | 36,240.57 | 474,451 |
| 2023-02-02 | 38,400.00 | 38,800.00 | 37,400.00 | 37,600.00 | 36,096.57 | 653,467 |
| 2023-02-01 | 38,200.00 | 38,400.00 | 37,800.00 | 37,950.00 | 36,432.57 | 538,596 |
| 2023-01-31 | 38,250.00 | 38,700.00 | 37,900.00 | 38,050.00 | 36,528.57 | 686,983 |
| 2023-01-30 | 39,000.00 | 39,100.00 | 38,250.00 | 38,450.00 | 36,912.58 | 546,570 |
| 2023-01-27 | 38,250.00 | 39,650.00 | 38,200.00 | 38,950.00 | 37,392.59 | 1,004,533 |
| 2023-01-26 | 37,700.00 | 38,200.00 | 37,500.00 | 38,050.00 | 36,528.57 | 450,310 |
| 2023-01-25 | 38,950.00 | 39,000.00 | 37,300.00 | 37,650.00 | 36,144.57 | 723,792 |
| 2023-01-20 | 36,100.00 | 38,650.00 | 36,050.00 | 38,600.00 | 37,056.58 | 1,459,960 |
| 2023-01-19 | 35,950.00 | 36,500.00 | 35,800.00 | 36,000.00 | 34,560.54 | 593,116 |
| 2023-01-18 | 36,700.00 | 36,950.00 | 35,700.00 | 36,350.00 | 34,896.55 | 662,144 |
| 2023-01-17 | 37,000.00 | 37,700.00 | 36,550.00 | 36,700.00 | 35,232.55 | 626,473 |
| 2023-01-16 | 37,950.00 | 37,950.00 | 36,800.00 | 37,000.00 | 35,520.56 | 601,156 |
| 2023-01-13 | 37,300.00 | 38,050.00 | 37,250.00 | 37,500.00 | 36,000.57 | 708,475 |
| 2023-01-12 | 37,700.00 | 38,050.00 | 36,850.00 | 37,400.00 | 35,904.56 | 714,450 |
| 2023-01-11 | 38,550.00 | 38,550.00 | 37,150.00 | 37,350.00 | 35,856.56 | 902,345 |
| 2023-01-10 | 37,600.00 | 38,800.00 | 37,600.00 | 38,350.00 | 36,816.58 | 802,518 |
| 2023-01-09 | 37,800.00 | 38,000.00 | 37,100.00 | 37,600.00 | 36,096.57 | 659,974 |
| 2023-01-06 | 35,000.00 | 38,300.00 | 35,000.00 | 37,600.00 | 36,096.57 | 1,451,564 |
| 2023-01-05 | 35,650.00 | 36,000.00 | 34,950.00 | 35,700.00 | 34,272.54 | 519,617 |
| 2023-01-04 | 33,800.00 | 36,100.00 | 33,700.00 | 35,900.00 | 34,464.54 | 908,411 |
| 2023-01-03 | 33,650.00 | 34,450.00 | 32,550.00 | 34,250.00 | 32,880.52 | 628,582 |
| 2023-01-02 | 35,150.00 | 35,150.00 | 33,200.00 | 33,600.00 | 32,256.51 | 550,193 |
| 2022-12-29 | 35,050.00 | 35,950.00 | 34,900.00 | 34,900.00 | 33,504.53 | 351,395 |
| 2022-12-28 | 35,600.00 | 35,800.00 | 35,350.00 | 35,600.00 | 34,176.54 | 380,821 |
| 2022-12-27 | 35,000.00 | 36,350.00 | 34,950.00 | 36,200.00 | 34,176.54 | 698,354 |
| 2022-12-26 | 34,850.00 | 35,200.00 | 34,600.00 | 34,950.00 | 32,996.41 | 417,115 |
| 2022-12-23 | 34,900.00 | 35,100.00 | 34,600.00 | 34,900.00 | 32,949.20 | 340,341 |
| 2022-12-22 | 35,500.00 | 35,750.00 | 35,250.00 | 35,500.00 | 33,515.66 | 536,998 |
| 2022-12-21 | 35,300.00 | 35,550.00 | 34,850.00 | 35,250.00 | 33,279.64 | 458,816 |
| 2022-12-20 | 35,250.00 | 35,750.00 | 34,950.00 | 35,150.00 | 33,185.23 | 358,152 |
| 2022-12-19 | 35,500.00 | 35,650.00 | 35,050.00 | 35,400.00 | 33,421.25 | 370,512 |
| 2022-12-16 | 35,400.00 | 35,850.00 | 35,300.00 | 35,700.00 | 33,704.49 | 598,492 |
| 2022-12-15 | 36,800.00 | 36,850.00 | 36,150.00 | 36,200.00 | 34,176.54 | 461,309 |
| 2022-12-14 | 36,650.00 | 37,050.00 | 36,600.00 | 37,000.00 | 34,931.82 | 563,846 |
| 2022-12-13 | 37,100.00 | 37,200.00 | 36,300.00 | 36,550.00 | 34,506.97 | 453,608 |
| 2022-12-12 | 38,150.00 | 38,300.00 | 36,400.00 | 36,800.00 | 34,743.00 | 1,073,946 |
| 2022-12-09 | 38,300.00 | 38,750.00 | 38,100.00 | 38,600.00 | 36,442.38 | 350,215 |
| 2022-12-08 | 39,050.00 | 39,200.00 | 38,050.00 | 38,550.00 | 36,395.18 | 498,840 |
| 2022-12-07 | 38,950.00 | 39,200.00 | 38,450.00 | 38,950.00 | 36,772.82 | 355,764 |
| 2022-12-06 | 39,150.00 | 39,800.00 | 38,600.00 | 38,950.00 | 36,772.82 | 568,770 |
| 2022-12-05 | 39,700.00 | 39,900.00 | 39,250.00 | 39,600.00 | 37,386.49 | 415,659 |
| 2022-12-02 | 41,100.00 | 41,150.00 | 39,500.00 | 39,650.00 | 37,433.69 | 551,655 |
| 2022-12-01 | 41,250.00 | 42,100.00 | 41,000.00 | 41,100.00 | 38,802.64 | 632,694 |
| 2022-11-30 | 40,450.00 | 41,000.00 | 40,150.00 | 41,000.00 | 38,708.23 | 526,327 |
| 2022-11-29 | 39,350.00 | 40,700.00 | 39,350.00 | 40,600.00 | 38,330.59 | 520,460 |
| 2022-11-28 | 40,000.00 | 40,000.00 | 39,100.00 | 39,400.00 | 37,197.67 | 419,923 |
| 2022-11-25 | 40,150.00 | 40,400.00 | 39,800.00 | 40,100.00 | 37,858.54 | 365,915 |
| 2022-11-24 | 40,450.00 | 40,600.00 | 39,900.00 | 40,100.00 | 37,858.54 | 350,666 |
| 2022-11-23 | 40,600.00 | 40,700.00 | 39,800.00 | 40,150.00 | 37,905.74 | 462,296 |
| 2022-11-22 | 39,400.00 | 40,600.00 | 39,400.00 | 40,300.00 | 38,047.36 | 499,477 |
| 2022-11-21 | 41,050.00 | 41,050.00 | 39,450.00 | 39,950.00 | 37,716.92 | 900,249 |
| 2022-11-18 | 41,500.00 | 41,800.00 | 40,650.00 | 41,050.00 | 38,755.44 | 927,885 |
| 2022-11-17 | 42,950.00 | 43,200.00 | 40,800.00 | 40,900.00 | 38,613.82 | 1,501,474 |
| 2022-11-16 | 42,700.00 | 43,000.00 | 41,300.00 | 42,650.00 | 40,266.00 | 1,239,080 |
| 2022-11-15 | 43,450.00 | 44,000.00 | 42,200.00 | 42,650.00 | 40,266.00 | 994,773 |
| 2022-11-14 | 43,500.00 | 44,450.00 | 42,800.00 | 43,550.00 | 41,115.70 | 1,039,987 |
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.