Hyundai Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 67,200.00 | 67,800.00 | 65,500.00 | 66,000.00 | 65,647.53 | 1,529,800 |
| 2025-07-22 | 70,000.00 | 70,100.00 | 66,000.00 | 67,100.00 | 66,741.66 | 2,271,436 |
| 2025-07-21 | 71,600.00 | 71,600.00 | 67,800.00 | 70,800.00 | 70,421.90 | 1,536,140 |
| 2025-07-18 | 70,900.00 | 72,600.00 | 68,000.00 | 70,900.00 | 70,521.36 | 1,647,683 |
| 2025-07-17 | 71,800.00 | 72,000.00 | 69,900.00 | 70,600.00 | 70,222.96 | 996,646 |
| 2025-07-16 | 73,300.00 | 73,300.00 | 70,900.00 | 71,100.00 | 70,720.29 | 982,592 |
| 2025-07-15 | 73,300.00 | 75,200.00 | 72,100.00 | 73,600.00 | 73,206.94 | 1,585,866 |
| 2025-07-14 | 71,300.00 | 71,600.00 | 70,000.00 | 71,200.00 | 70,819.76 | 1,044,603 |
| 2025-07-11 | 73,300.00 | 74,800.00 | 71,000.00 | 72,100.00 | 71,714.95 | 1,046,519 |
| 2025-07-10 | 74,200.00 | 74,400.00 | 72,500.00 | 72,600.00 | 72,212.28 | 1,210,561 |
| 2025-07-09 | 74,300.00 | 74,900.00 | 71,900.00 | 73,800.00 | 73,405.87 | 870,031 |
| 2025-07-08 | 72,200.00 | 74,500.00 | 71,700.00 | 73,700.00 | 73,306.41 | 1,170,821 |
| 2025-07-07 | 69,100.00 | 72,400.00 | 69,000.00 | 71,700.00 | 71,317.09 | 1,351,422 |
| 2025-07-04 | 74,100.00 | 75,500.00 | 70,700.00 | 71,300.00 | 70,919.23 | 1,177,507 |
| 2025-07-03 | 74,300.00 | 75,800.00 | 72,800.00 | 73,700.00 | 73,306.41 | 1,097,457 |
| 2025-07-02 | 76,000.00 | 76,700.00 | 71,200.00 | 74,300.00 | 73,903.20 | 2,561,405 |
| 2025-07-01 | 79,000.00 | 83,900.00 | 76,300.00 | 76,800.00 | 76,389.85 | 2,562,657 |
| 2025-06-30 | 80,600.00 | 81,200.00 | 78,200.00 | 78,500.00 | 78,080.77 | 1,103,979 |
| 2025-06-27 | 78,100.00 | 81,000.00 | 77,400.00 | 78,800.00 | 78,379.17 | 1,223,431 |
| 2025-06-26 | 79,000.00 | 79,800.00 | 74,600.00 | 78,900.00 | 78,478.64 | 2,724,676 |
| 2025-06-25 | 77,000.00 | 85,100.00 | 76,800.00 | 81,100.00 | 80,666.89 | 5,753,180 |
| 2025-06-24 | 79,800.00 | 81,100.00 | 74,700.00 | 76,300.00 | 75,892.52 | 2,233,691 |
| 2025-06-23 | 72,900.00 | 77,600.00 | 72,600.00 | 75,500.00 | 75,096.80 | 2,042,571 |
| 2025-06-20 | 77,900.00 | 77,900.00 | 74,000.00 | 75,300.00 | 74,897.86 | 1,704,580 |
| 2025-06-19 | 76,900.00 | 78,900.00 | 75,000.00 | 78,400.00 | 77,981.31 | 1,438,773 |
| 2025-06-18 | 77,800.00 | 78,700.00 | 75,000.00 | 76,700.00 | 76,290.39 | 1,631,966 |
| 2025-06-17 | 81,300.00 | 81,600.00 | 76,000.00 | 78,000.00 | 77,583.44 | 2,072,881 |
| 2025-06-16 | 74,200.00 | 79,600.00 | 74,200.00 | 79,100.00 | 78,677.57 | 2,039,467 |
| 2025-06-13 | 76,700.00 | 77,000.00 | 72,700.00 | 73,600.00 | 73,206.94 | 2,012,681 |
| 2025-06-12 | 74,700.00 | 78,800.00 | 74,300.00 | 76,200.00 | 75,793.06 | 3,281,611 |
| 2025-06-11 | 70,600.00 | 72,500.00 | 69,200.00 | 72,100.00 | 71,714.95 | 1,650,018 |
| 2025-06-10 | 68,900.00 | 74,000.00 | 68,900.00 | 72,000.00 | 71,615.49 | 3,161,871 |
| 2025-06-09 | 67,600.00 | 69,900.00 | 65,000.00 | 68,300.00 | 67,935.25 | 2,144,626 |
| 2025-06-05 | 71,000.00 | 71,100.00 | 65,300.00 | 68,000.00 | 67,636.85 | 2,563,947 |
| 2025-06-04 | 65,500.00 | 69,600.00 | 64,500.00 | 68,800.00 | 68,432.58 | 2,405,892 |
| 2025-06-02 | 61,900.00 | 66,200.00 | 61,800.00 | 65,700.00 | 65,349.13 | 2,257,010 |
| 2025-05-30 | 66,200.00 | 66,500.00 | 62,000.00 | 63,800.00 | 63,459.28 | 3,060,752 |
| 2025-05-29 | 59,600.00 | 66,900.00 | 59,600.00 | 66,900.00 | 66,542.72 | 3,653,502 |
| 2025-05-28 | 64,700.00 | 65,100.00 | 60,500.00 | 60,800.00 | 60,475.30 | 3,617,677 |
| 2025-05-27 | 58,000.00 | 62,100.00 | 57,900.00 | 62,000.00 | 61,668.89 | 2,547,825 |
| 2025-05-26 | 56,200.00 | 58,900.00 | 55,000.00 | 58,200.00 | 57,889.19 | 2,959,311 |
| 2025-05-23 | 50,600.00 | 54,400.00 | 49,800.00 | 54,200.00 | 53,910.55 | 3,323,088 |
| 2025-05-22 | 48,450.00 | 49,500.00 | 48,250.00 | 48,550.00 | 48,290.72 | 751,796 |
| 2025-05-21 | 47,700.00 | 49,450.00 | 47,100.00 | 48,950.00 | 48,688.58 | 1,243,611 |
| 2025-05-20 | 45,900.00 | 47,100.00 | 45,100.00 | 46,750.00 | 46,500.33 | 1,034,580 |
| 2025-05-19 | 44,500.00 | 45,900.00 | 44,350.00 | 45,500.00 | 45,257.01 | 927,339 |
| 2025-05-16 | 43,600.00 | 45,000.00 | 43,500.00 | 44,600.00 | 44,361.82 | 788,957 |
| 2025-05-15 | 43,050.00 | 43,950.00 | 42,750.00 | 43,450.00 | 43,217.96 | 501,209 |
| 2025-05-14 | 44,050.00 | 44,450.00 | 43,450.00 | 43,700.00 | 43,466.62 | 468,675 |
| 2025-05-13 | 43,700.00 | 43,950.00 | 42,650.00 | 43,500.00 | 43,267.69 | 457,940 |
| 2025-05-12 | 42,400.00 | 44,300.00 | 42,300.00 | 44,200.00 | 43,963.95 | 1,169,410 |
| 2025-05-09 | 42,950.00 | 42,950.00 | 41,100.00 | 41,200.00 | 40,979.97 | 562,980 |
| 2025-05-08 | 43,200.00 | 43,500.00 | 42,100.00 | 42,700.00 | 42,471.96 | 792,831 |
| 2025-05-07 | 40,350.00 | 43,150.00 | 40,200.00 | 43,000.00 | 42,770.36 | 1,242,082 |
| 2025-05-02 | 41,800.00 | 41,950.00 | 39,850.00 | 40,800.00 | 40,582.11 | 670,026 |
| 2025-04-30 | 41,200.00 | 41,900.00 | 40,750.00 | 41,600.00 | 41,377.84 | 745,906 |
| 2025-04-29 | 41,350.00 | 41,650.00 | 40,700.00 | 41,150.00 | 40,930.24 | 604,744 |
| 2025-04-28 | 39,500.00 | 41,650.00 | 39,450.00 | 41,150.00 | 40,930.24 | 1,002,607 |
| 2025-04-25 | 40,500.00 | 40,500.00 | 39,350.00 | 39,350.00 | 39,139.85 | 479,374 |
| 2025-04-24 | 38,550.00 | 40,100.00 | 38,200.00 | 40,000.00 | 39,786.38 | 1,011,208 |
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.