Hyundai Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 41,350.00 | 42,550.00 | 41,300.00 | 42,050.00 | 39,699.54 | 455,706 |
| 2022-02-17 | 41,800.00 | 42,950.00 | 41,600.00 | 42,050.00 | 39,699.54 | 676,260 |
| 2022-02-16 | 41,750.00 | 42,400.00 | 41,550.00 | 41,800.00 | 39,463.51 | 403,684 |
| 2022-02-15 | 41,150.00 | 41,600.00 | 40,650.00 | 41,050.00 | 38,755.44 | 368,708 |
| 2022-02-14 | 41,900.00 | 42,200.00 | 40,700.00 | 40,900.00 | 38,613.82 | 526,816 |
| 2022-02-11 | 42,700.00 | 43,200.00 | 42,250.00 | 42,300.00 | 39,935.57 | 345,697 |
| 2022-02-10 | 43,650.00 | 44,000.00 | 43,000.00 | 43,300.00 | 40,879.67 | 491,207 |
| 2022-02-09 | 42,100.00 | 43,800.00 | 42,000.00 | 43,700.00 | 41,257.31 | 723,316 |
| 2022-02-08 | 42,150.00 | 42,500.00 | 41,250.00 | 41,800.00 | 39,463.51 | 377,196 |
| 2022-02-07 | 42,350.00 | 42,650.00 | 41,650.00 | 41,700.00 | 39,369.10 | 480,952 |
| 2022-02-04 | 41,200.00 | 42,750.00 | 40,850.00 | 42,700.00 | 40,313.21 | 813,342 |
| 2022-02-03 | 42,450.00 | 42,900.00 | 41,450.00 | 41,450.00 | 39,133.08 | 730,393 |
| 2022-01-28 | 38,500.00 | 42,650.00 | 38,500.00 | 42,200.00 | 39,841.16 | 1,694,860 |
| 2022-01-27 | 40,300.00 | 40,500.00 | 38,500.00 | 38,500.00 | 36,347.97 | 890,999 |
| 2022-01-26 | 40,350.00 | 41,150.00 | 40,250.00 | 40,250.00 | 38,000.15 | 528,092 |
| 2022-01-25 | 41,900.00 | 41,900.00 | 40,000.00 | 40,350.00 | 38,094.57 | 766,087 |
| 2022-01-24 | 42,400.00 | 42,950.00 | 41,800.00 | 41,950.00 | 39,605.13 | 420,747 |
| 2022-01-21 | 42,800.00 | 43,250.00 | 42,550.00 | 42,900.00 | 40,502.03 | 608,072 |
| 2022-01-20 | 42,600.00 | 43,450.00 | 42,600.00 | 43,000.00 | 40,596.44 | 485,377 |
| 2022-01-19 | 41,700.00 | 43,500.00 | 41,700.00 | 42,700.00 | 40,313.21 | 804,730 |
| 2022-01-18 | 44,000.00 | 44,100.00 | 41,600.00 | 42,700.00 | 40,313.21 | 1,199,031 |
| 2022-01-17 | 44,750.00 | 44,800.00 | 43,600.00 | 43,850.00 | 41,398.93 | 677,893 |
| 2022-01-14 | 45,350.00 | 45,650.00 | 44,600.00 | 44,850.00 | 42,343.03 | 743,670 |
| 2022-01-13 | 45,200.00 | 46,400.00 | 45,050.00 | 45,850.00 | 43,287.13 | 756,712 |
| 2022-01-12 | 44,700.00 | 45,300.00 | 44,450.00 | 45,300.00 | 42,767.88 | 731,119 |
| 2022-01-11 | 45,900.00 | 46,100.00 | 44,550.00 | 44,800.00 | 42,295.82 | 918,542 |
| 2022-01-10 | 46,750.00 | 46,950.00 | 45,700.00 | 45,900.00 | 43,334.34 | 791,120 |
| 2022-01-07 | 47,250.00 | 47,300.00 | 46,300.00 | 46,850.00 | 44,231.24 | 766,671 |
| 2022-01-06 | 46,300.00 | 47,500.00 | 45,950.00 | 46,900.00 | 44,278.44 | 987,330 |
| 2022-01-05 | 46,700.00 | 47,300.00 | 46,300.00 | 46,700.00 | 44,089.62 | 993,275 |
| 2022-01-04 | 46,350.00 | 46,650.00 | 45,650.00 | 46,550.00 | 43,948.01 | 690,244 |
| 2022-01-03 | 45,200.00 | 46,700.00 | 45,050.00 | 46,150.00 | 43,570.36 | 1,339,716 |
| 2021-12-30 | 44,900.00 | 44,950.00 | 44,050.00 | 44,450.00 | 41,965.39 | 768,367 |
| 2021-12-29 | 44,950.00 | 45,500.00 | 44,450.00 | 44,900.00 | 42,390.23 | 629,776 |
| 2021-12-28 | 45,050.00 | 45,300.00 | 44,700.00 | 44,950.00 | 41,870.98 | 775,291 |
| 2021-12-27 | 45,400.00 | 45,600.00 | 44,800.00 | 44,900.00 | 41,824.40 | 738,838 |
| 2021-12-24 | 45,650.00 | 45,750.00 | 45,200.00 | 45,350.00 | 42,243.58 | 617,527 |
| 2021-12-23 | 45,600.00 | 45,700.00 | 45,150.00 | 45,500.00 | 42,383.30 | 587,731 |
| 2021-12-22 | 46,350.00 | 46,450.00 | 45,100.00 | 45,400.00 | 42,290.15 | 939,074 |
| 2021-12-21 | 46,350.00 | 46,550.00 | 45,400.00 | 46,200.00 | 43,035.35 | 748,180 |
| 2021-12-20 | 47,700.00 | 47,750.00 | 46,000.00 | 46,300.00 | 43,128.50 | 705,390 |
| 2021-12-17 | 47,300.00 | 48,050.00 | 47,300.00 | 47,800.00 | 44,525.76 | 623,571 |
| 2021-12-16 | 47,800.00 | 48,050.00 | 46,850.00 | 47,800.00 | 44,525.76 | 702,580 |
| 2021-12-15 | 48,500.00 | 48,800.00 | 47,050.00 | 47,450.00 | 44,199.73 | 909,079 |
| 2021-12-14 | 49,200.00 | 49,450.00 | 48,400.00 | 48,950.00 | 45,596.98 | 420,369 |
| 2021-12-13 | 49,850.00 | 50,300.00 | 49,200.00 | 49,450.00 | 46,062.73 | 323,670 |
| 2021-12-10 | 49,600.00 | 50,200.00 | 49,300.00 | 49,950.00 | 46,528.48 | 273,535 |
| 2021-12-09 | 50,100.00 | 50,400.00 | 49,250.00 | 49,750.00 | 46,342.18 | 600,135 |
| 2021-12-08 | 50,900.00 | 51,200.00 | 49,900.00 | 50,000.00 | 46,575.06 | 518,418 |
| 2021-12-07 | 49,100.00 | 50,800.00 | 48,900.00 | 50,800.00 | 47,320.26 | 837,013 |
| 2021-12-06 | 48,050.00 | 49,050.00 | 47,950.00 | 48,500.00 | 45,177.81 | 405,213 |
| 2021-12-03 | 47,200.00 | 48,600.00 | 46,800.00 | 48,300.00 | 44,991.51 | 490,523 |
| 2021-12-02 | 44,550.00 | 47,300.00 | 44,450.00 | 47,150.00 | 43,920.28 | 481,897 |
| 2021-12-01 | 44,400.00 | 45,450.00 | 43,900.00 | 45,200.00 | 42,103.85 | 474,824 |
| 2021-11-30 | 46,050.00 | 46,250.00 | 43,850.00 | 44,200.00 | 41,172.35 | 709,482 |
| 2021-11-29 | 44,950.00 | 46,000.00 | 44,850.00 | 45,600.00 | 42,476.45 | 522,758 |
| 2021-11-26 | 47,850.00 | 47,900.00 | 46,450.00 | 46,450.00 | 43,268.23 | 506,013 |
| 2021-11-25 | 48,300.00 | 48,950.00 | 47,800.00 | 47,800.00 | 44,525.76 | 421,996 |
| 2021-11-24 | 48,300.00 | 49,400.00 | 47,850.00 | 48,100.00 | 44,805.21 | 584,929 |
| 2021-11-23 | 48,050.00 | 48,600.00 | 47,750.00 | 47,900.00 | 44,618.91 | 320,591 |
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.