Hyundai Engineering & Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	57,700.00	58,000.00	56,800.00	57,100.00	56,795.06	717,898
2025-10-22	58,500.00	58,900.00	57,300.00	58,900.00	58,585.45	666,050
2025-10-21	58,200.00	60,600.00	58,000.00	58,500.00	58,187.58	1,267,957
2025-10-20	56,400.00	56,800.00	55,700.00	56,600.00	56,297.73	665,806
2025-10-17	59,800.00	59,800.00	55,800.00	56,000.00	55,700.93	2,023,125
2025-10-16	62,900.00	62,900.00	60,700.00	61,200.00	60,873.16	1,037,673
2025-10-15	58,000.00	63,000.00	57,600.00	61,500.00	61,171.56	2,401,538
2025-10-14	58,600.00	59,100.00	56,300.00	57,600.00	57,292.39	951,342
2025-10-13	55,600.00	58,500.00	54,800.00	58,000.00	57,690.25	1,075,934
2025-10-10	55,100.00	56,900.00	54,800.00	56,200.00	55,899.87	862,602
2025-10-02	56,100.00	56,300.00	54,500.00	55,500.00	55,203.60	916,484
2025-10-01	54,500.00	57,300.00	54,400.00	56,200.00	55,899.87	1,189,163
2025-09-30	54,900.00	55,100.00	54,100.00	54,400.00	54,109.48	570,104
2025-09-29	55,300.00	55,300.00	54,300.00	54,800.00	54,507.34	429,279
2025-09-26	55,400.00	56,000.00	54,600.00	54,800.00	54,507.34	458,658
2025-09-25	56,700.00	56,800.00	55,100.00	55,900.00	55,601.47	545,444
2025-09-24	55,800.00	57,400.00	55,400.00	56,400.00	56,098.80	864,503
2025-09-23	56,000.00	56,600.00	55,300.00	55,500.00	55,203.60	957,131
2025-09-22	57,700.00	58,200.00	56,100.00	56,300.00	55,999.33	641,078
2025-09-19	58,000.00	58,300.00	56,200.00	57,000.00	56,695.59	1,138,688
2025-09-18	58,600.00	58,600.00	57,400.00	58,000.00	57,690.25	566,468
2025-09-17	61,000.00	61,000.00	57,900.00	57,900.00	57,590.79	1,647,349
2025-09-16	61,000.00	62,700.00	60,900.00	61,500.00	61,171.56	1,412,668
2025-09-15	60,200.00	60,700.00	59,400.00	60,000.00	59,679.57	1,030,788
2025-09-12	59,100.00	59,600.00	57,100.00	59,400.00	59,082.78	871,582
2025-09-11	60,000.00	60,200.00	58,700.00	58,700.00	58,386.52	1,099,955
2025-09-10	59,200.00	60,100.00	58,900.00	59,900.00	59,580.11	578,864
2025-09-09	60,500.00	60,500.00	59,000.00	59,100.00	58,784.38	553,406
2025-09-08	60,200.00	61,300.00	59,800.00	60,100.00	59,779.04	524,491
2025-09-05	59,700.00	59,800.00	59,000.00	59,600.00	59,281.71	614,836
2025-09-04	60,700.00	60,900.00	59,400.00	59,900.00	59,580.11	755,304
2025-09-03	60,100.00	60,200.00	58,900.00	59,800.00	59,480.64	774,629
2025-09-02	60,800.00	61,200.00	59,200.00	60,000.00	59,679.57	878,428
2025-09-01	61,200.00	61,800.00	60,000.00	60,600.00	60,276.37	547,443
2025-08-29	62,300.00	62,400.00	61,500.00	62,100.00	61,768.36	424,472
2025-08-28	61,900.00	62,600.00	61,000.00	62,200.00	61,867.82	616,492
2025-08-27	61,700.00	63,300.00	61,600.00	62,300.00	61,967.29	827,707
2025-08-26	63,200.00	63,300.00	61,500.00	61,700.00	61,370.49	969,410
2025-08-25	64,500.00	65,500.00	63,200.00	64,300.00	63,956.61	1,173,320
2025-08-22	63,000.00	63,800.00	61,300.00	62,500.00	62,166.22	1,396,369
2025-08-21	60,100.00	63,000.00	59,400.00	61,100.00	60,773.70	1,800,126
2025-08-20	58,100.00	59,000.00	54,350.00	58,800.00	58,485.98	2,889,730
2025-08-19	62,700.00	63,300.00	60,900.00	61,500.00	61,171.56	1,395,721
2025-08-18	63,200.00	64,200.00	62,500.00	63,900.00	63,558.75	494,048
2025-08-14	63,800.00	64,800.00	62,900.00	63,800.00	63,459.28	809,953
2025-08-13	66,400.00	66,500.00	62,100.00	63,900.00	63,558.75	1,985,054
2025-08-12	67,000.00	68,100.00	65,600.00	66,000.00	65,647.53	870,720
2025-08-11	68,500.00	69,400.00	65,100.00	66,700.00	66,343.79	1,406,618
2025-08-08	70,300.00	70,300.00	67,900.00	68,400.00	68,034.71	951,781
2025-08-07	70,900.00	71,000.00	69,100.00	69,600.00	69,228.30	1,231,340
2025-08-06	68,000.00	71,700.00	66,800.00	71,200.00	70,819.76	2,094,151
2025-08-05	67,100.00	68,700.00	66,200.00	67,500.00	67,139.52	1,172,316
2025-08-04	65,000.00	66,500.00	64,000.00	66,000.00	65,647.53	682,357
2025-08-01	66,900.00	67,900.00	65,000.00	65,600.00	65,249.67	1,430,676
2025-07-31	65,500.00	68,500.00	65,000.00	67,500.00	67,139.52	3,239,951
2025-07-30	66,900.00	67,200.00	64,300.00	65,200.00	64,851.80	1,160,015
2025-07-29	65,000.00	66,000.00	63,400.00	65,800.00	65,448.60	1,475,586
2025-07-28	65,700.00	66,700.00	65,100.00	65,600.00	65,249.67	1,026,448
2025-07-25	66,200.00	67,000.00	65,000.00	66,800.00	66,443.26	808,072
2025-07-24	66,600.00	68,500.00	65,900.00	66,200.00	65,846.46	1,583,449

← NewerPage 5 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.