Hyundai Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 46,700.00 | 48,600.00 | 46,650.00 | 48,050.00 | 45,364.16 | 1,818,851 |
| 2022-08-11 | 47,000.00 | 47,600.00 | 46,250.00 | 46,400.00 | 43,806.39 | 1,709,512 |
| 2022-08-10 | 43,850.00 | 47,300.00 | 43,850.00 | 46,350.00 | 43,759.18 | 3,262,241 |
| 2022-08-09 | 42,650.00 | 43,150.00 | 42,100.00 | 43,100.00 | 40,690.85 | 339,715 |
| 2022-08-08 | 42,200.00 | 42,650.00 | 41,800.00 | 42,650.00 | 40,266.00 | 297,344 |
| 2022-08-05 | 42,000.00 | 42,700.00 | 41,800.00 | 42,150.00 | 39,793.95 | 272,478 |
| 2022-08-04 | 42,350.00 | 42,450.00 | 41,350.00 | 41,750.00 | 39,416.31 | 307,802 |
| 2022-08-03 | 41,950.00 | 42,600.00 | 41,900.00 | 42,050.00 | 39,699.54 | 229,533 |
| 2022-08-02 | 42,050.00 | 42,650.00 | 41,800.00 | 42,300.00 | 39,935.57 | 404,592 |
| 2022-08-01 | 42,050.00 | 42,550.00 | 41,850.00 | 42,250.00 | 39,888.36 | 347,377 |
| 2022-07-29 | 41,750.00 | 42,850.00 | 41,600.00 | 42,150.00 | 39,793.95 | 593,010 |
| 2022-07-28 | 42,250.00 | 42,300.00 | 41,150.00 | 41,550.00 | 39,227.49 | 343,189 |
| 2022-07-27 | 41,700.00 | 42,050.00 | 41,250.00 | 41,900.00 | 39,557.93 | 358,437 |
| 2022-07-26 | 40,550.00 | 42,600.00 | 40,500.00 | 41,750.00 | 39,416.31 | 935,813 |
| 2022-07-25 | 39,500.00 | 40,550.00 | 39,500.00 | 40,400.00 | 38,141.77 | 336,619 |
| 2022-07-22 | 39,250.00 | 40,250.00 | 39,150.00 | 39,750.00 | 37,528.10 | 462,023 |
| 2022-07-21 | 38,950.00 | 39,250.00 | 38,150.00 | 39,200.00 | 37,008.85 | 311,817 |
| 2022-07-20 | 39,500.00 | 39,600.00 | 38,750.00 | 38,850.00 | 36,678.41 | 340,501 |
| 2022-07-19 | 38,450.00 | 39,250.00 | 38,100.00 | 38,950.00 | 36,772.82 | 374,076 |
| 2022-07-18 | 37,450.00 | 39,000.00 | 37,400.00 | 38,750.00 | 36,584.00 | 448,518 |
| 2022-07-15 | 37,650.00 | 37,850.00 | 36,100.00 | 37,000.00 | 34,931.82 | 585,150 |
| 2022-07-14 | 37,850.00 | 38,100.00 | 37,300.00 | 37,600.00 | 35,498.28 | 374,798 |
| 2022-07-13 | 38,150.00 | 38,550.00 | 37,800.00 | 38,100.00 | 35,970.33 | 309,458 |
| 2022-07-12 | 38,450.00 | 38,850.00 | 37,600.00 | 38,200.00 | 36,064.74 | 470,510 |
| 2022-07-11 | 39,400.00 | 39,550.00 | 38,300.00 | 38,600.00 | 36,442.38 | 444,745 |
| 2022-07-08 | 39,550.00 | 40,800.00 | 39,400.00 | 39,550.00 | 37,339.28 | 492,015 |
| 2022-07-07 | 38,700.00 | 39,650.00 | 38,400.00 | 39,200.00 | 37,008.85 | 546,032 |
| 2022-07-06 | 40,150.00 | 40,550.00 | 38,250.00 | 38,250.00 | 36,111.95 | 908,428 |
| 2022-07-05 | 40,950.00 | 41,350.00 | 39,950.00 | 40,500.00 | 38,236.18 | 566,996 |
| 2022-07-04 | 42,250.00 | 42,250.00 | 39,800.00 | 40,300.00 | 38,047.36 | 672,096 |
| 2022-07-01 | 42,000.00 | 42,600.00 | 41,350.00 | 41,700.00 | 39,369.10 | 793,854 |
| 2022-06-30 | 39,800.00 | 42,200.00 | 39,500.00 | 41,350.00 | 39,038.67 | 1,269,334 |
| 2022-06-29 | 39,000.00 | 40,350.00 | 38,750.00 | 39,700.00 | 37,480.90 | 571,940 |
| 2022-06-28 | 37,950.00 | 39,550.00 | 37,950.00 | 39,450.00 | 37,244.87 | 542,620 |
| 2022-06-27 | 37,550.00 | 38,450.00 | 37,200.00 | 38,100.00 | 35,970.33 | 389,855 |
| 2022-06-24 | 35,600.00 | 37,650.00 | 35,400.00 | 37,300.00 | 35,215.05 | 614,656 |
| 2022-06-23 | 37,500.00 | 38,050.00 | 35,450.00 | 35,600.00 | 33,610.07 | 952,377 |
| 2022-06-22 | 39,500.00 | 39,650.00 | 37,550.00 | 37,550.00 | 35,451.08 | 476,751 |
| 2022-06-21 | 39,350.00 | 39,700.00 | 38,500.00 | 39,350.00 | 37,150.46 | 380,311 |
| 2022-06-20 | 40,300.00 | 40,350.00 | 38,600.00 | 38,950.00 | 36,772.82 | 430,718 |
| 2022-06-17 | 39,400.00 | 40,600.00 | 39,200.00 | 40,150.00 | 37,905.74 | 440,570 |
| 2022-06-16 | 42,350.00 | 42,350.00 | 40,250.00 | 40,350.00 | 38,094.57 | 494,844 |
| 2022-06-15 | 41,100.00 | 42,450.00 | 40,700.00 | 41,400.00 | 39,085.87 | 771,651 |
| 2022-06-14 | 39,350.00 | 41,300.00 | 39,150.00 | 41,150.00 | 38,849.85 | 686,465 |
| 2022-06-13 | 41,700.00 | 41,800.00 | 40,350.00 | 40,500.00 | 38,236.18 | 612,764 |
| 2022-06-10 | 41,500.00 | 42,950.00 | 41,150.00 | 42,500.00 | 40,124.39 | 496,641 |
| 2022-06-09 | 42,500.00 | 42,550.00 | 41,600.00 | 41,950.00 | 39,605.13 | 479,510 |
| 2022-06-08 | 42,100.00 | 43,150.00 | 41,800.00 | 42,750.00 | 40,360.41 | 465,628 |
| 2022-06-07 | 42,200.00 | 42,400.00 | 41,750.00 | 42,150.00 | 39,793.95 | 423,140 |
| 2022-06-03 | 42,250.00 | 42,400.00 | 41,800.00 | 42,100.00 | 39,746.75 | 367,199 |
| 2022-06-02 | 43,300.00 | 43,350.00 | 41,800.00 | 41,950.00 | 39,605.13 | 592,788 |
| 2022-05-31 | 42,550.00 | 43,500.00 | 42,300.00 | 43,300.00 | 40,879.67 | 753,903 |
| 2022-05-30 | 42,450.00 | 42,650.00 | 42,300.00 | 42,450.00 | 40,077.18 | 271,725 |
| 2022-05-27 | 42,400.00 | 42,550.00 | 41,850.00 | 42,100.00 | 39,746.75 | 310,070 |
| 2022-05-26 | 42,150.00 | 42,700.00 | 41,800.00 | 42,150.00 | 39,793.95 | 368,124 |
| 2022-05-25 | 42,500.00 | 42,850.00 | 41,900.00 | 42,200.00 | 39,841.16 | 478,587 |
| 2022-05-24 | 41,150.00 | 42,800.00 | 41,000.00 | 41,900.00 | 39,557.93 | 784,353 |
| 2022-05-23 | 41,500.00 | 41,500.00 | 40,650.00 | 41,100.00 | 38,802.64 | 369,795 |
| 2022-05-20 | 40,650.00 | 41,500.00 | 40,450.00 | 41,100.00 | 38,802.64 | 365,411 |
| 2022-05-19 | 40,700.00 | 40,800.00 | 40,150.00 | 40,200.00 | 37,952.95 | 583,155 |
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.