Hyundai Engineering & Construction historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	48,350.00	48,350.00	47,400.00	48,050.00	44,758.63	510,324
2021-11-19	48,350.00	48,550.00	47,850.00	48,100.00	44,805.21	413,278
2021-11-18	49,150.00	49,150.00	48,350.00	48,350.00	45,038.08	406,548
2021-11-17	50,200.00	50,400.00	49,000.00	49,150.00	45,783.28	450,497
2021-11-16	50,500.00	50,500.00	49,950.00	50,200.00	46,761.36	291,399
2021-11-15	50,500.00	50,900.00	50,000.00	50,800.00	47,320.26	338,254
2021-11-12	49,050.00	50,200.00	49,050.00	50,200.00	46,761.36	272,798
2021-11-11	49,500.00	49,750.00	48,850.00	49,000.00	45,643.56	490,842
2021-11-10	50,700.00	50,900.00	49,850.00	50,000.00	46,575.06	338,082
2021-11-09	50,900.00	51,400.00	50,500.00	50,900.00	47,413.41	239,848
2021-11-08	50,900.00	51,000.00	50,000.00	51,000.00	47,506.56	302,972
2021-11-05	50,800.00	51,400.00	50,100.00	50,600.00	47,133.96	488,915
2021-11-04	51,900.00	52,100.00	51,100.00	51,600.00	48,065.46	262,212
2021-11-03	52,000.00	52,400.00	51,300.00	51,400.00	47,879.16	317,834
2021-11-02	51,500.00	52,200.00	51,300.00	51,800.00	48,251.76	385,086
2021-11-01	50,600.00	51,600.00	50,400.00	51,300.00	47,786.01	422,173
2021-10-29	50,700.00	51,500.00	50,100.00	50,300.00	46,854.51	442,720
2021-10-28	50,600.00	51,200.00	50,200.00	50,200.00	46,761.36	357,365
2021-10-27	51,500.00	52,000.00	50,300.00	50,800.00	47,320.26	402,668
2021-10-26	51,700.00	51,900.00	51,100.00	51,500.00	47,972.31	312,876
2021-10-25	50,700.00	51,600.00	50,300.00	51,600.00	48,065.46	337,436
2021-10-22	50,700.00	51,000.00	50,100.00	50,600.00	47,133.96	258,980
2021-10-21	50,100.00	51,000.00	49,850.00	50,900.00	47,413.41	300,083

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.