Hyundai Engineering & Construction historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	171,800.00	178,100.00	170,300.00	174,300.00	174,300.00	2,193,984
2026-04-17	179,600.00	179,800.00	176,500.00	177,000.00	177,000.00	669,693
2026-04-16	181,600.00	181,900.00	176,000.00	179,500.00	179,500.00	880,334
2026-04-15	180,700.00	186,500.00	177,300.00	179,100.00	179,100.00	1,824,686
2026-04-14	180,400.00	180,500.00	173,900.00	176,700.00	176,700.00	1,110,504
2026-04-13	172,000.00	177,400.00	170,200.00	176,000.00	176,000.00	1,047,344
2026-04-10	191,000.00	191,100.00	179,100.00	179,500.00	179,500.00	1,650,776
2026-04-09	182,500.00	185,800.00	177,200.00	183,400.00	183,400.00	1,607,503
2026-04-08	165,200.00	198,400.00	164,900.00	188,700.00	188,700.00	5,892,562
2026-04-07	155,400.00	166,300.00	153,200.00	155,900.00	155,900.00	1,276,012
2026-04-06	151,100.00	156,900.00	150,100.00	151,900.00	151,900.00	672,484
2026-04-03	153,900.00	155,500.00	147,800.00	151,100.00	151,100.00	840,917
2026-04-02	165,400.00	165,400.00	146,000.00	148,800.00	148,800.00	1,646,258
2026-04-01	152,300.00	161,800.00	152,100.00	159,900.00	159,900.00	1,304,104
2026-03-31	148,500.00	148,500.00	141,300.00	142,100.00	142,100.00	977,221
2026-03-30	140,800.00	149,200.00	139,600.00	148,400.00	148,400.00	855,222
2026-03-27	147,400.00	150,600.00	142,600.00	149,800.00	149,000.00	1,149,192
2026-03-26	158,000.00	160,300.00	150,100.00	152,400.00	151,586.11	664,660
2026-03-25	153,600.00	161,900.00	150,700.00	157,900.00	157,056.74	994,207
2026-03-24	161,100.00	161,600.00	143,300.00	149,900.00	149,099.47	1,703,908
2026-03-23	165,600.00	165,600.00	153,600.00	154,100.00	153,277.04	1,314,307
2026-03-20	173,200.00	174,900.00	164,000.00	164,000.00	163,124.17	1,805,813
2026-03-19	167,300.00	174,400.00	166,700.00	169,500.00	168,594.79	1,053,700
2026-03-18	163,700.00	173,600.00	162,800.00	170,100.00	169,191.59	1,475,128
2026-03-17	163,400.00	168,500.00	160,400.00	161,000.00	160,140.19	716,382
2026-03-16	166,400.00	166,400.00	157,500.00	159,600.00	158,747.66	1,051,718
2026-03-13	152,800.00	169,000.00	151,800.00	164,400.00	163,522.03	2,710,670
2026-03-12	147,200.00	161,900.00	147,200.00	155,700.00	154,868.49	1,490,261
2026-03-11	157,900.00	158,000.00	146,400.00	148,800.00	148,005.34	1,032,454
2026-03-10	155,500.00	160,400.00	149,000.00	152,000.00	151,188.25	1,212,368
2026-03-09	147,400.00	147,700.00	139,800.00	146,400.00	145,618.16	1,584,152
2026-03-06	140,400.00	157,800.00	139,400.00	156,800.00	155,962.62	1,801,129
2026-03-05	145,000.00	148,500.00	136,400.00	144,000.00	143,230.97	1,583,053
2026-03-04	139,800.00	147,700.00	122,700.00	126,900.00	126,222.30	2,405,244
2026-03-03	162,900.00	166,000.00	147,400.00	150,500.00	149,696.26	2,187,209
2026-02-27	165,000.00	176,900.00	160,300.00	164,700.00	163,820.43	9,658,729
2026-02-26	160,200.00	163,400.00	155,200.00	162,000.00	161,134.85	1,872,361
2026-02-25	140,500.00	159,800.00	139,400.00	155,200.00	154,371.16	2,922,470
2026-02-24	136,300.00	140,500.00	133,100.00	138,500.00	137,760.35	1,596,458
2026-02-23	132,000.00	143,000.00	130,100.00	135,400.00	134,676.90	1,769,867
2026-02-20	124,500.00	132,100.00	122,500.00	128,300.00	127,614.82	1,508,112
2026-02-19	116,100.00	127,700.00	115,500.00	124,300.00	123,636.18	2,167,996
2026-02-13	113,200.00	121,400.00	113,200.00	114,300.00	113,689.59	1,530,762
2026-02-12	114,700.00	115,400.00	111,200.00	115,400.00	114,783.71	1,565,751
2026-02-11	114,100.00	116,500.00	110,600.00	114,600.00	113,987.98	1,361,153
2026-02-10	115,000.00	116,100.00	111,300.00	112,000.00	111,401.87	976,442
2026-02-09	110,600.00	119,300.00	109,500.00	114,200.00	113,590.12	2,217,238
2026-02-06	105,500.00	107,200.00	102,300.00	106,600.00	106,030.71	1,070,332
2026-02-05	109,500.00	119,000.00	107,800.00	110,000.00	109,412.55	2,272,728
2026-02-04	115,200.00	115,400.00	106,600.00	113,000.00	112,396.53	2,061,897
2026-02-03	100,900.00	109,300.00	100,900.00	108,600.00	108,020.03	1,502,300
2026-02-02	99,600.00	103,700.00	98,000.00	98,800.00	98,272.36	1,111,606
2026-01-30	106,600.00	107,800.00	102,400.00	102,600.00	102,052.07	1,705,061
2026-01-29	105,700.00	110,600.00	105,600.00	108,700.00	108,119.49	1,694,731
2026-01-28	105,900.00	107,000.00	103,600.00	105,700.00	105,135.51	1,384,140
2026-01-27	110,500.00	110,500.00	104,400.00	105,900.00	105,334.45	1,305,240
2026-01-26	109,000.00	110,800.00	103,900.00	106,200.00	105,632.84	1,528,569
2026-01-23	105,400.00	122,000.00	105,100.00	109,200.00	108,616.82	4,604,938
2026-01-22	111,500.00	112,300.00	103,000.00	104,000.00	103,444.59	1,685,978
2026-01-21	103,000.00	109,500.00	103,000.00	108,500.00	107,920.56	1,896,790

← NewerPage 3 of 21 · 1,226 trading daysOlder →

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.