Hyundai Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 41,950.00 | 43,400.00 | 41,300.00 | 43,050.00 | 40,643.64 | 1,467,602 |
| 2022-11-10 | 40,250.00 | 41,650.00 | 40,200.00 | 40,500.00 | 38,236.18 | 829,157 |
| 2022-11-09 | 40,100.00 | 40,900.00 | 39,600.00 | 40,750.00 | 38,472.21 | 787,745 |
| 2022-11-08 | 39,850.00 | 40,300.00 | 38,450.00 | 39,800.00 | 37,575.31 | 684,618 |
| 2022-11-07 | 38,500.00 | 39,600.00 | 38,500.00 | 39,500.00 | 37,292.08 | 815,640 |
| 2022-11-04 | 38,500.00 | 38,750.00 | 37,800.00 | 38,200.00 | 36,064.74 | 669,678 |
| 2022-11-03 | 36,100.00 | 38,600.00 | 36,100.00 | 38,450.00 | 36,300.77 | 1,276,001 |
| 2022-11-02 | 38,550.00 | 38,700.00 | 36,850.00 | 37,050.00 | 34,979.02 | 1,414,045 |
| 2022-11-01 | 35,500.00 | 37,450.00 | 35,250.00 | 37,250.00 | 35,167.85 | 1,375,039 |
| 2022-10-31 | 35,500.00 | 35,650.00 | 34,550.00 | 34,900.00 | 32,949.20 | 591,955 |
| 2022-10-28 | 35,050.00 | 35,750.00 | 34,950.00 | 35,100.00 | 33,138.02 | 642,450 |
| 2022-10-27 | 33,550.00 | 36,000.00 | 33,000.00 | 35,450.00 | 33,468.46 | 1,536,268 |
| 2022-10-26 | 34,150.00 | 34,450.00 | 33,500.00 | 34,000.00 | 32,099.51 | 828,045 |
| 2022-10-25 | 34,900.00 | 34,900.00 | 33,450.00 | 34,000.00 | 32,099.51 | 1,108,562 |
| 2022-10-24 | 34,900.00 | 36,100.00 | 34,600.00 | 34,950.00 | 32,996.41 | 1,210,737 |
| 2022-10-21 | 36,050.00 | 36,250.00 | 34,100.00 | 34,150.00 | 32,241.13 | 1,467,685 |
| 2022-10-20 | 36,000.00 | 36,750.00 | 35,650.00 | 36,450.00 | 34,412.56 | 747,413 |
| 2022-10-19 | 37,250.00 | 37,600.00 | 35,600.00 | 35,700.00 | 33,704.49 | 917,720 |
| 2022-10-18 | 35,750.00 | 37,300.00 | 35,600.00 | 37,300.00 | 35,215.05 | 1,062,774 |
| 2022-10-17 | 36,450.00 | 36,450.00 | 34,100.00 | 35,150.00 | 33,185.23 | 2,054,700 |
| 2022-10-14 | 36,900.00 | 38,100.00 | 36,500.00 | 37,850.00 | 35,734.31 | 514,491 |
| 2022-10-13 | 37,350.00 | 37,350.00 | 35,800.00 | 35,800.00 | 33,798.90 | 673,087 |
| 2022-10-12 | 36,200.00 | 37,500.00 | 36,200.00 | 37,350.00 | 35,262.26 | 491,256 |
| 2022-10-11 | 38,400.00 | 38,450.00 | 36,750.00 | 36,750.00 | 34,695.79 | 616,612 |
| 2022-10-07 | 38,400.00 | 39,350.00 | 38,150.00 | 39,200.00 | 37,008.85 | 449,389 |
| 2022-10-06 | 39,000.00 | 39,450.00 | 38,650.00 | 38,650.00 | 36,489.59 | 312,449 |
| 2022-10-05 | 39,700.00 | 39,850.00 | 38,950.00 | 38,950.00 | 36,772.82 | 640,461 |
| 2022-10-04 | 38,050.00 | 39,150.00 | 37,700.00 | 38,700.00 | 36,536.79 | 409,165 |
| 2022-09-30 | 37,800.00 | 38,400.00 | 37,300.00 | 37,500.00 | 35,403.87 | 582,687 |
| 2022-09-29 | 38,650.00 | 39,050.00 | 37,850.00 | 37,850.00 | 35,734.31 | 435,008 |
| 2022-09-28 | 39,200.00 | 39,650.00 | 37,800.00 | 38,150.00 | 36,017.54 | 547,012 |
| 2022-09-27 | 39,350.00 | 39,650.00 | 38,700.00 | 39,600.00 | 37,386.49 | 579,004 |
| 2022-09-26 | 40,850.00 | 41,200.00 | 39,000.00 | 39,050.00 | 36,867.23 | 884,901 |
| 2022-09-23 | 42,600.00 | 42,600.00 | 41,550.00 | 41,750.00 | 39,416.31 | 553,776 |
| 2022-09-22 | 43,150.00 | 43,200.00 | 41,950.00 | 42,850.00 | 40,454.82 | 666,925 |
| 2022-09-21 | 44,000.00 | 44,750.00 | 43,550.00 | 43,650.00 | 41,210.11 | 408,783 |
| 2022-09-20 | 43,900.00 | 44,500.00 | 43,500.00 | 44,350.00 | 41,870.98 | 415,671 |
| 2022-09-19 | 44,100.00 | 44,550.00 | 43,150.00 | 43,300.00 | 40,879.67 | 501,145 |
| 2022-09-16 | 44,250.00 | 44,800.00 | 43,700.00 | 44,100.00 | 41,634.95 | 559,172 |
| 2022-09-15 | 43,350.00 | 45,100.00 | 43,100.00 | 44,550.00 | 42,059.80 | 841,057 |
| 2022-09-14 | 43,000.00 | 43,600.00 | 42,750.00 | 43,050.00 | 40,643.64 | 722,387 |
| 2022-09-13 | 44,400.00 | 44,650.00 | 43,650.00 | 44,400.00 | 41,918.18 | 527,231 |
| 2022-09-08 | 44,350.00 | 44,350.00 | 43,300.00 | 43,500.00 | 41,068.49 | 618,895 |
| 2022-09-07 | 44,650.00 | 44,700.00 | 43,250.00 | 44,000.00 | 41,540.54 | 649,062 |
| 2022-09-06 | 45,200.00 | 45,200.00 | 44,450.00 | 44,650.00 | 42,154.21 | 467,079 |
| 2022-09-05 | 44,900.00 | 45,650.00 | 44,650.00 | 44,950.00 | 42,437.44 | 526,907 |
| 2022-09-02 | 45,600.00 | 45,900.00 | 44,550.00 | 45,050.00 | 42,531.85 | 984,901 |
| 2022-09-01 | 47,650.00 | 47,750.00 | 45,400.00 | 45,650.00 | 43,098.31 | 1,422,118 |
| 2022-08-31 | 47,350.00 | 48,200.00 | 46,700.00 | 48,200.00 | 45,505.78 | 1,070,524 |
| 2022-08-30 | 48,100.00 | 48,950.00 | 47,250.00 | 47,650.00 | 44,986.52 | 909,161 |
| 2022-08-29 | 47,500.00 | 48,400.00 | 47,400.00 | 47,800.00 | 45,128.13 | 926,079 |
| 2022-08-26 | 47,400.00 | 49,250.00 | 46,900.00 | 48,900.00 | 46,166.65 | 1,687,807 |
| 2022-08-25 | 47,700.00 | 47,750.00 | 46,500.00 | 47,000.00 | 44,372.85 | 756,998 |
| 2022-08-24 | 45,900.00 | 46,950.00 | 45,650.00 | 46,650.00 | 44,042.42 | 714,255 |
| 2022-08-23 | 45,900.00 | 46,700.00 | 45,300.00 | 45,600.00 | 43,051.11 | 608,369 |
| 2022-08-22 | 45,450.00 | 46,750.00 | 45,150.00 | 46,050.00 | 43,475.95 | 589,731 |
| 2022-08-19 | 46,800.00 | 46,900.00 | 46,050.00 | 46,050.00 | 43,475.95 | 410,364 |
| 2022-08-18 | 46,050.00 | 47,100.00 | 45,500.00 | 46,400.00 | 43,806.39 | 613,666 |
| 2022-08-17 | 46,800.00 | 47,550.00 | 46,350.00 | 46,650.00 | 44,042.42 | 721,689 |
| 2022-08-16 | 48,300.00 | 48,400.00 | 46,750.00 | 46,800.00 | 44,184.03 | 1,099,415 |
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.