Hyundai Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 42,400.00 | 42,400.00 | 41,300.00 | 41,600.00 | 39,274.69 | 509,749 |
| 2022-05-17 | 42,100.00 | 42,550.00 | 42,000.00 | 42,250.00 | 39,888.36 | 272,299 |
| 2022-05-16 | 42,600.00 | 42,700.00 | 41,850.00 | 42,050.00 | 39,699.54 | 346,513 |
| 2022-05-13 | 41,550.00 | 42,450.00 | 41,400.00 | 42,450.00 | 40,077.18 | 392,892 |
| 2022-05-12 | 41,500.00 | 42,300.00 | 40,900.00 | 40,900.00 | 38,613.82 | 662,013 |
| 2022-05-11 | 42,050.00 | 42,400.00 | 41,600.00 | 42,100.00 | 39,746.75 | 403,760 |
| 2022-05-10 | 42,700.00 | 42,900.00 | 41,550.00 | 42,500.00 | 40,124.39 | 584,820 |
| 2022-05-09 | 43,850.00 | 44,350.00 | 43,200.00 | 43,400.00 | 40,974.08 | 427,270 |
| 2022-05-06 | 44,250.00 | 44,600.00 | 43,900.00 | 44,350.00 | 41,870.98 | 335,976 |
| 2022-05-04 | 44,250.00 | 45,050.00 | 44,250.00 | 44,700.00 | 42,201.41 | 248,083 |
| 2022-05-03 | 44,850.00 | 45,100.00 | 44,500.00 | 44,650.00 | 42,154.21 | 306,733 |
| 2022-05-02 | 44,550.00 | 45,350.00 | 44,450.00 | 44,750.00 | 42,248.62 | 457,010 |
| 2022-04-29 | 44,650.00 | 44,950.00 | 44,150.00 | 44,550.00 | 42,059.80 | 431,362 |
| 2022-04-28 | 43,200.00 | 44,900.00 | 42,850.00 | 44,900.00 | 42,390.23 | 760,447 |
| 2022-04-27 | 41,900.00 | 43,100.00 | 41,900.00 | 42,850.00 | 40,454.82 | 344,267 |
| 2022-04-26 | 42,700.00 | 43,350.00 | 42,500.00 | 42,950.00 | 40,549.23 | 378,934 |
| 2022-04-25 | 43,600.00 | 43,600.00 | 42,500.00 | 42,550.00 | 40,171.59 | 552,730 |
| 2022-04-22 | 44,000.00 | 44,200.00 | 43,300.00 | 44,150.00 | 41,682.16 | 482,396 |
| 2022-04-21 | 43,600.00 | 44,400.00 | 43,600.00 | 44,200.00 | 41,729.36 | 364,881 |
| 2022-04-20 | 44,500.00 | 44,550.00 | 43,550.00 | 43,700.00 | 41,257.31 | 510,342 |
| 2022-04-19 | 43,900.00 | 44,800.00 | 43,850.00 | 44,500.00 | 42,012.59 | 324,430 |
| 2022-04-18 | 44,300.00 | 44,750.00 | 43,550.00 | 43,750.00 | 41,304.52 | 422,709 |
| 2022-04-15 | 44,100.00 | 44,450.00 | 43,800.00 | 44,150.00 | 41,682.16 | 370,814 |
| 2022-04-14 | 45,150.00 | 45,150.00 | 44,350.00 | 44,350.00 | 41,870.98 | 490,110 |
| 2022-04-13 | 44,900.00 | 45,150.00 | 44,400.00 | 45,050.00 | 42,531.85 | 340,097 |
| 2022-04-12 | 44,600.00 | 45,250.00 | 44,400.00 | 44,650.00 | 42,154.21 | 354,205 |
| 2022-04-11 | 44,600.00 | 45,500.00 | 44,450.00 | 45,050.00 | 42,531.85 | 335,069 |
| 2022-04-08 | 44,600.00 | 45,150.00 | 43,850.00 | 44,950.00 | 42,437.44 | 504,942 |
| 2022-04-07 | 45,450.00 | 45,600.00 | 44,500.00 | 44,500.00 | 42,012.59 | 561,082 |
| 2022-04-06 | 46,000.00 | 46,250.00 | 45,600.00 | 45,700.00 | 43,145.52 | 460,580 |
| 2022-04-05 | 46,250.00 | 46,400.00 | 45,750.00 | 46,350.00 | 43,759.18 | 374,736 |
| 2022-04-04 | 47,200.00 | 47,250.00 | 46,000.00 | 46,050.00 | 43,475.95 | 716,491 |
| 2022-04-01 | 47,750.00 | 47,800.00 | 47,100.00 | 47,450.00 | 44,797.70 | 475,726 |
| 2022-03-31 | 47,500.00 | 48,450.00 | 47,300.00 | 47,900.00 | 45,222.54 | 671,567 |
| 2022-03-30 | 47,400.00 | 47,600.00 | 46,850.00 | 47,200.00 | 44,561.67 | 457,695 |
| 2022-03-29 | 48,050.00 | 48,150.00 | 47,000.00 | 47,250.00 | 44,608.88 | 611,195 |
| 2022-03-28 | 47,900.00 | 48,300.00 | 47,400.00 | 48,050.00 | 45,364.16 | 456,145 |
| 2022-03-25 | 48,300.00 | 49,000.00 | 47,600.00 | 47,800.00 | 45,128.13 | 625,430 |
| 2022-03-24 | 47,850.00 | 48,300.00 | 47,700.00 | 48,100.00 | 45,411.37 | 632,800 |
| 2022-03-23 | 47,550.00 | 48,600.00 | 47,500.00 | 48,550.00 | 45,836.21 | 569,859 |
| 2022-03-22 | 47,300.00 | 48,500.00 | 47,300.00 | 48,250.00 | 45,552.98 | 569,211 |
| 2022-03-21 | 49,050.00 | 49,100.00 | 47,400.00 | 47,500.00 | 44,844.90 | 704,445 |
| 2022-03-18 | 48,350.00 | 48,750.00 | 47,350.00 | 48,450.00 | 45,741.80 | 967,421 |
| 2022-03-17 | 49,900.00 | 50,200.00 | 48,150.00 | 48,300.00 | 45,600.19 | 1,022,352 |
| 2022-03-16 | 48,900.00 | 49,200.00 | 48,150.00 | 49,200.00 | 46,449.88 | 698,738 |
| 2022-03-15 | 49,000.00 | 49,250.00 | 48,000.00 | 48,400.00 | 45,694.60 | 880,208 |
| 2022-03-14 | 49,850.00 | 51,100.00 | 49,400.00 | 49,450.00 | 46,685.90 | 1,334,441 |
| 2022-03-11 | 48,600.00 | 49,400.00 | 48,150.00 | 49,400.00 | 46,638.70 | 1,805,508 |
| 2022-03-10 | 45,950.00 | 48,150.00 | 45,900.00 | 48,150.00 | 45,458.57 | 2,550,500 |
| 2022-03-08 | 45,150.00 | 45,400.00 | 43,800.00 | 44,200.00 | 41,729.36 | 760,248 |
| 2022-03-07 | 45,150.00 | 45,900.00 | 44,700.00 | 45,550.00 | 43,003.90 | 767,648 |
| 2022-03-04 | 45,000.00 | 45,950.00 | 44,800.00 | 45,400.00 | 42,862.29 | 832,471 |
| 2022-03-03 | 43,850.00 | 45,450.00 | 43,750.00 | 45,450.00 | 42,909.49 | 1,121,308 |
| 2022-03-02 | 43,350.00 | 43,750.00 | 43,100.00 | 43,700.00 | 41,257.31 | 530,895 |
| 2022-02-28 | 42,600.00 | 43,600.00 | 42,300.00 | 43,300.00 | 40,879.67 | 613,383 |
| 2022-02-25 | 42,850.00 | 42,900.00 | 42,350.00 | 42,600.00 | 40,218.80 | 377,265 |
| 2022-02-24 | 42,500.00 | 42,900.00 | 42,050.00 | 42,300.00 | 39,935.57 | 426,726 |
| 2022-02-23 | 42,200.00 | 43,450.00 | 42,200.00 | 43,050.00 | 40,643.64 | 533,943 |
| 2022-02-22 | 42,050.00 | 42,500.00 | 41,600.00 | 41,950.00 | 39,605.13 | 440,074 |
| 2022-02-21 | 41,450.00 | 43,550.00 | 41,100.00 | 42,650.00 | 40,266.00 | 557,148 |
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.