Hyundai Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 94,700.00 | 95,800.00 | 90,100.00 | 91,000.00 | 91,000.00 | 590,535 |
| 2026-07-16 | 99,400.00 | 100,600.00 | 95,900.00 | 99,000.00 | 99,000.00 | 380,664 |
| 2026-07-15 | 100,900.00 | 104,000.00 | 100,000.00 | 101,400.00 | 101,400.00 | 440,956 |
| 2026-07-14 | 99,600.00 | 101,500.00 | 94,200.00 | 98,000.00 | 98,000.00 | 579,021 |
| 2026-07-13 | 105,600.00 | 109,200.00 | 99,500.00 | 101,500.00 | 101,500.00 | 436,521 |
| 2026-07-10 | 100,200.00 | 110,000.00 | 99,600.00 | 107,200.00 | 107,200.00 | 546,029 |
| 2026-07-09 | 99,500.00 | 102,500.00 | 96,400.00 | 98,900.00 | 98,900.00 | 818,799 |
| 2026-07-08 | 105,000.00 | 106,900.00 | 98,200.00 | 100,700.00 | 100,700.00 | 858,870 |
| 2026-07-07 | 112,500.00 | 113,400.00 | 105,400.00 | 109,500.00 | 109,500.00 | 553,518 |
| 2026-07-06 | 116,400.00 | 120,200.00 | 111,600.00 | 115,000.00 | 115,000.00 | 456,578 |
| 2026-07-03 | 115,000.00 | 115,800.00 | 107,500.00 | 115,300.00 | 115,300.00 | 471,289 |
| 2026-07-02 | 118,500.00 | 119,400.00 | 111,700.00 | 115,200.00 | 115,200.00 | 446,151 |
| 2026-07-01 | 118,200.00 | 122,700.00 | 114,300.00 | 119,000.00 | 119,000.00 | 540,386 |
| 2026-06-30 | 115,900.00 | 119,000.00 | 112,500.00 | 114,200.00 | 114,200.00 | 512,443 |
| 2026-06-29 | 102,400.00 | 117,000.00 | 101,200.00 | 116,100.00 | 116,100.00 | 980,428 |
| 2026-06-26 | 110,600.00 | 112,500.00 | 100,000.00 | 103,300.00 | 103,300.00 | 1,109,667 |
| 2026-06-25 | 115,400.00 | 117,400.00 | 111,400.00 | 112,600.00 | 112,600.00 | 735,354 |
| 2026-06-24 | 113,900.00 | 119,000.00 | 112,600.00 | 114,700.00 | 114,700.00 | 918,853 |
| 2026-06-23 | 127,800.00 | 128,900.00 | 114,500.00 | 115,100.00 | 115,100.00 | 963,337 |
| 2026-06-22 | 126,100.00 | 132,100.00 | 124,900.00 | 127,800.00 | 127,800.00 | 856,076 |
| 2026-06-19 | 133,700.00 | 135,600.00 | 125,000.00 | 128,600.00 | 128,600.00 | 1,054,343 |
| 2026-06-18 | 142,700.00 | 145,000.00 | 133,100.00 | 133,200.00 | 133,200.00 | 896,771 |
| 2026-06-17 | 150,500.00 | 150,500.00 | 138,900.00 | 139,300.00 | 139,300.00 | 931,255 |
| 2026-06-16 | 146,000.00 | 155,500.00 | 140,600.00 | 147,800.00 | 147,800.00 | 1,894,314 |
| 2026-06-15 | 157,600.00 | 157,700.00 | 141,900.00 | 145,000.00 | 145,000.00 | 1,817,675 |
| 2026-06-12 | 138,500.00 | 157,500.00 | 128,500.00 | 157,500.00 | 157,500.00 | 1,157,067 |
| 2026-06-11 | 125,200.00 | 126,300.00 | 118,500.00 | 122,700.00 | 122,700.00 | 974,982 |
| 2026-06-10 | 119,800.00 | 133,000.00 | 118,400.00 | 130,300.00 | 130,300.00 | 1,145,106 |
| 2026-06-09 | 117,500.00 | 123,900.00 | 115,900.00 | 122,300.00 | 122,300.00 | 633,184 |
| 2026-06-08 | 116,000.00 | 121,000.00 | 115,100.00 | 116,500.00 | 116,500.00 | 834,619 |
| 2026-06-05 | 135,300.00 | 136,600.00 | 126,600.00 | 131,900.00 | 131,900.00 | 528,781 |
| 2026-06-04 | 132,000.00 | 139,100.00 | 131,400.00 | 136,600.00 | 136,600.00 | 722,094 |
| 2026-06-02 | 135,900.00 | 137,000.00 | 129,500.00 | 134,200.00 | 134,200.00 | 909,449 |
| 2026-06-01 | 142,500.00 | 144,100.00 | 138,300.00 | 138,900.00 | 138,900.00 | 1,175,049 |
| 2026-05-29 | 143,400.00 | 147,000.00 | 138,000.00 | 147,000.00 | 147,000.00 | 1,376,563 |
| 2026-05-28 | 144,000.00 | 146,800.00 | 135,800.00 | 141,400.00 | 141,400.00 | 648,547 |
| 2026-05-27 | 151,000.00 | 151,100.00 | 143,200.00 | 143,600.00 | 143,600.00 | 776,042 |
| 2026-05-26 | 157,100.00 | 160,700.00 | 149,100.00 | 152,000.00 | 152,000.00 | 725,637 |
| 2026-05-22 | 154,300.00 | 154,600.00 | 147,900.00 | 150,300.00 | 150,300.00 | 611,239 |
| 2026-05-21 | 143,500.00 | 148,500.00 | 139,100.00 | 147,100.00 | 147,100.00 | 967,862 |
| 2026-05-20 | 137,000.00 | 139,000.00 | 130,000.00 | 136,200.00 | 136,200.00 | 1,092,585 |
| 2026-05-19 | 142,900.00 | 147,300.00 | 136,800.00 | 139,300.00 | 139,300.00 | 942,475 |
| 2026-05-18 | 143,800.00 | 149,700.00 | 136,200.00 | 144,900.00 | 144,900.00 | 1,238,386 |
| 2026-05-15 | 167,500.00 | 167,500.00 | 151,700.00 | 155,000.00 | 155,000.00 | 1,149,196 |
| 2026-05-14 | 160,900.00 | 170,300.00 | 160,800.00 | 169,300.00 | 169,300.00 | 1,696,756 |
| 2026-05-13 | 154,500.00 | 163,500.00 | 150,200.00 | 160,700.00 | 160,700.00 | 982,899 |
| 2026-05-12 | 164,400.00 | 164,500.00 | 150,300.00 | 156,000.00 | 156,000.00 | 1,224,048 |
| 2026-05-11 | 162,000.00 | 170,900.00 | 161,500.00 | 165,800.00 | 165,800.00 | 1,086,998 |
| 2026-05-08 | 165,000.00 | 165,000.00 | 159,800.00 | 164,000.00 | 164,000.00 | 881,257 |
| 2026-05-07 | 172,100.00 | 175,500.00 | 165,100.00 | 167,400.00 | 167,400.00 | 1,504,678 |
| 2026-05-06 | 161,000.00 | 165,800.00 | 159,100.00 | 163,700.00 | 163,700.00 | 1,313,559 |
| 2026-05-04 | 163,100.00 | 163,200.00 | 157,600.00 | 159,400.00 | 159,400.00 | 1,088,761 |
| 2026-04-30 | 167,600.00 | 168,800.00 | 160,900.00 | 161,800.00 | 161,800.00 | 1,239,416 |
| 2026-04-29 | 169,500.00 | 169,600.00 | 164,100.00 | 168,600.00 | 168,600.00 | 831,334 |
| 2026-04-28 | 171,600.00 | 179,300.00 | 165,800.00 | 167,100.00 | 167,100.00 | 2,075,193 |
| 2026-04-27 | 173,600.00 | 173,700.00 | 169,500.00 | 171,400.00 | 171,400.00 | 727,618 |
| 2026-04-24 | 174,500.00 | 174,500.00 | 170,400.00 | 173,000.00 | 173,000.00 | 837,252 |
| 2026-04-23 | 173,200.00 | 178,300.00 | 171,100.00 | 175,400.00 | 175,400.00 | 1,925,314 |
| 2026-04-22 | 173,000.00 | 173,200.00 | 166,800.00 | 168,800.00 | 168,800.00 | 1,864,120 |
| 2026-04-21 | 176,600.00 | 179,500.00 | 173,800.00 | 174,900.00 | 174,900.00 | 1,390,912 |
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.