Hyundai Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 106,600.00 | 111,600.00 | 105,400.00 | 107,600.00 | 107,025.37 | 2,247,114 |
| 2026-01-19 | 108,500.00 | 109,400.00 | 103,000.00 | 107,900.00 | 107,323.77 | 1,759,969 |
| 2026-01-16 | 99,600.00 | 105,900.00 | 97,400.00 | 104,300.00 | 103,742.99 | 3,122,648 |
| 2026-01-15 | 94,000.00 | 100,000.00 | 92,600.00 | 99,900.00 | 99,366.49 | 2,337,522 |
| 2026-01-14 | 92,000.00 | 100,100.00 | 91,300.00 | 94,900.00 | 94,393.19 | 6,077,551 |
| 2026-01-13 | 88,800.00 | 92,000.00 | 87,400.00 | 92,000.00 | 91,508.68 | 3,254,252 |
| 2026-01-12 | 78,000.00 | 92,700.00 | 77,900.00 | 91,100.00 | 90,613.48 | 10,105,760 |
| 2026-01-09 | 76,400.00 | 77,900.00 | 74,300.00 | 75,800.00 | 75,395.19 | 1,064,775 |
| 2026-01-08 | 74,900.00 | 76,400.00 | 74,700.00 | 75,000.00 | 74,599.47 | 1,053,683 |
| 2026-01-07 | 75,600.00 | 77,900.00 | 73,800.00 | 74,700.00 | 74,301.07 | 985,607 |
| 2026-01-06 | 74,400.00 | 76,300.00 | 72,800.00 | 76,200.00 | 75,793.06 | 1,196,318 |
| 2026-01-05 | 70,200.00 | 74,200.00 | 70,100.00 | 74,000.00 | 73,604.81 | 1,630,936 |
| 2026-01-02 | 70,100.00 | 70,100.00 | 68,400.00 | 69,000.00 | 68,631.51 | 1,097,563 |
| 2025-12-30 | 70,000.00 | 71,100.00 | 68,800.00 | 70,100.00 | 69,725.63 | 1,169,220 |
| 2025-12-29 | 68,100.00 | 70,800.00 | 67,900.00 | 70,000.00 | 69,626.17 | 1,373,087 |
| 2025-12-26 | 69,900.00 | 70,300.00 | 67,900.00 | 68,700.00 | 68,333.11 | 1,868,061 |
| 2025-12-24 | 70,100.00 | 70,800.00 | 69,500.00 | 70,000.00 | 69,626.17 | 666,441 |
| 2025-12-23 | 71,100.00 | 71,600.00 | 69,800.00 | 70,000.00 | 69,626.17 | 891,216 |
| 2025-12-22 | 70,500.00 | 71,800.00 | 70,300.00 | 71,100.00 | 70,720.29 | 1,083,046 |
| 2025-12-19 | 70,000.00 | 71,200.00 | 68,800.00 | 69,400.00 | 69,029.37 | 1,382,505 |
| 2025-12-18 | 69,000.00 | 70,500.00 | 68,000.00 | 69,400.00 | 69,029.37 | 1,236,991 |
| 2025-12-17 | 69,800.00 | 71,600.00 | 69,300.00 | 70,800.00 | 70,421.90 | 1,686,432 |
| 2025-12-16 | 72,000.00 | 72,100.00 | 69,000.00 | 69,500.00 | 69,128.84 | 2,738,310 |
| 2025-12-15 | 70,700.00 | 74,500.00 | 70,000.00 | 73,100.00 | 72,709.61 | 4,609,253 |
| 2025-12-12 | 75,000.00 | 78,500.00 | 74,500.00 | 78,000.00 | 77,583.44 | 3,448,644 |
| 2025-12-11 | 71,800.00 | 77,200.00 | 71,600.00 | 73,600.00 | 73,206.94 | 3,186,617 |
| 2025-12-10 | 73,200.00 | 73,700.00 | 71,000.00 | 71,800.00 | 71,416.56 | 1,344,321 |
| 2025-12-09 | 74,100.00 | 74,200.00 | 72,300.00 | 72,900.00 | 72,510.68 | 1,122,926 |
| 2025-12-08 | 75,100.00 | 77,800.00 | 73,200.00 | 74,100.00 | 73,704.27 | 4,018,024 |
| 2025-12-05 | 68,300.00 | 75,900.00 | 67,700.00 | 75,100.00 | 74,698.93 | 6,496,369 |
| 2025-12-04 | 70,700.00 | 70,700.00 | 67,100.00 | 68,300.00 | 67,935.25 | 2,100,648 |
| 2025-12-03 | 68,200.00 | 70,900.00 | 65,800.00 | 70,500.00 | 70,123.50 | 3,685,154 |
| 2025-12-02 | 64,100.00 | 66,400.00 | 63,400.00 | 65,900.00 | 65,548.06 | 884,562 |
| 2025-12-01 | 67,500.00 | 67,600.00 | 64,000.00 | 64,100.00 | 63,757.68 | 1,105,629 |
| 2025-11-28 | 65,200.00 | 67,800.00 | 64,500.00 | 67,000.00 | 66,642.19 | 1,653,068 |
| 2025-11-27 | 65,600.00 | 68,200.00 | 64,500.00 | 65,200.00 | 64,851.80 | 1,603,476 |
| 2025-11-26 | 62,700.00 | 66,400.00 | 62,700.00 | 65,500.00 | 65,150.20 | 2,724,164 |
| 2025-11-25 | 61,100.00 | 63,000.00 | 60,200.00 | 60,800.00 | 60,475.30 | 733,921 |
| 2025-11-24 | 60,600.00 | 61,500.00 | 59,200.00 | 59,700.00 | 59,381.17 | 873,020 |
| 2025-11-21 | 60,000.00 | 60,200.00 | 58,700.00 | 59,300.00 | 58,983.31 | 893,700 |
| 2025-11-20 | 61,800.00 | 63,500.00 | 61,500.00 | 61,600.00 | 61,271.03 | 751,829 |
| 2025-11-19 | 61,400.00 | 61,800.00 | 59,400.00 | 60,600.00 | 60,276.37 | 775,878 |
| 2025-11-18 | 63,100.00 | 64,000.00 | 60,100.00 | 60,800.00 | 60,475.30 | 1,211,557 |
| 2025-11-17 | 62,900.00 | 64,400.00 | 62,200.00 | 63,900.00 | 63,558.75 | 783,255 |
| 2025-11-14 | 63,700.00 | 65,900.00 | 62,300.00 | 62,800.00 | 62,464.62 | 1,161,641 |
| 2025-11-13 | 62,000.00 | 65,200.00 | 61,600.00 | 65,200.00 | 64,851.80 | 1,615,590 |
| 2025-11-12 | 62,400.00 | 63,500.00 | 61,600.00 | 62,000.00 | 61,668.89 | 711,997 |
| 2025-11-11 | 63,000.00 | 64,100.00 | 61,700.00 | 62,400.00 | 62,066.76 | 953,335 |
| 2025-11-10 | 62,100.00 | 63,700.00 | 61,900.00 | 63,100.00 | 62,763.02 | 762,646 |
| 2025-11-07 | 64,000.00 | 64,500.00 | 60,600.00 | 61,900.00 | 61,569.43 | 1,674,750 |
| 2025-11-06 | 64,900.00 | 66,200.00 | 62,000.00 | 65,000.00 | 64,652.87 | 1,806,519 |
| 2025-11-05 | 67,000.00 | 67,100.00 | 63,100.00 | 64,300.00 | 63,956.61 | 2,309,012 |
| 2025-11-04 | 66,400.00 | 69,000.00 | 66,100.00 | 67,600.00 | 67,238.99 | 1,278,495 |
| 2025-11-03 | 69,000.00 | 69,200.00 | 65,400.00 | 67,300.00 | 66,940.59 | 2,334,704 |
| 2025-10-31 | 67,800.00 | 72,100.00 | 67,200.00 | 70,300.00 | 69,924.57 | 2,689,133 |
| 2025-10-30 | 70,500.00 | 71,700.00 | 68,700.00 | 68,900.00 | 68,532.04 | 2,090,839 |
| 2025-10-29 | 73,500.00 | 76,400.00 | 72,200.00 | 73,500.00 | 73,107.48 | 4,909,893 |
| 2025-10-28 | 69,600.00 | 70,300.00 | 67,500.00 | 68,900.00 | 68,532.04 | 1,640,924 |
| 2025-10-27 | 73,500.00 | 74,400.00 | 68,400.00 | 69,100.00 | 68,730.97 | 4,479,662 |
| 2025-10-24 | 57,500.00 | 68,000.00 | 56,900.00 | 66,600.00 | 66,244.33 | 3,879,026 |
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.