Hyundai Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 38,650.00 | 39,050.00 | 38,400.00 | 38,450.00 | 38,244.66 | 527,297 |
| 2025-04-22 | 38,550.00 | 39,050.00 | 38,050.00 | 38,300.00 | 38,095.46 | 525,891 |
| 2025-04-21 | 39,350.00 | 39,550.00 | 38,700.00 | 39,000.00 | 38,791.72 | 321,357 |
| 2025-04-18 | 39,300.00 | 39,850.00 | 38,650.00 | 39,350.00 | 39,139.85 | 443,409 |
| 2025-04-17 | 38,350.00 | 39,250.00 | 38,200.00 | 39,250.00 | 39,040.39 | 554,846 |
| 2025-04-16 | 39,250.00 | 39,650.00 | 38,450.00 | 38,600.00 | 38,393.86 | 557,133 |
| 2025-04-15 | 38,400.00 | 39,700.00 | 38,300.00 | 39,500.00 | 39,289.05 | 900,557 |
| 2025-04-14 | 37,900.00 | 38,700.00 | 37,450.00 | 38,600.00 | 38,393.86 | 754,754 |
| 2025-04-11 | 37,200.00 | 38,200.00 | 36,900.00 | 38,200.00 | 37,995.99 | 692,860 |
| 2025-04-10 | 36,550.00 | 37,800.00 | 36,000.00 | 37,800.00 | 37,598.13 | 1,194,220 |
| 2025-04-09 | 35,850.00 | 36,300.00 | 35,450.00 | 35,850.00 | 35,658.54 | 647,532 |
| 2025-04-08 | 35,000.00 | 36,200.00 | 34,800.00 | 36,200.00 | 36,006.68 | 894,823 |
| 2025-04-07 | 35,000.00 | 35,450.00 | 33,950.00 | 34,550.00 | 34,365.49 | 530,431 |
| 2025-04-04 | 35,700.00 | 36,150.00 | 35,150.00 | 35,700.00 | 35,509.35 | 464,304 |
| 2025-04-03 | 35,100.00 | 36,000.00 | 34,900.00 | 35,900.00 | 35,708.28 | 451,171 |
| 2025-04-02 | 36,200.00 | 36,300.00 | 35,400.00 | 35,700.00 | 35,509.35 | 455,801 |
| 2025-04-01 | 36,250.00 | 36,500.00 | 35,500.00 | 36,400.00 | 36,205.61 | 833,313 |
| 2025-03-31 | 34,550.00 | 36,200.00 | 34,250.00 | 35,950.00 | 35,758.01 | 1,563,739 |
| 2025-03-28 | 35,000.00 | 35,000.00 | 33,950.00 | 34,700.00 | 34,514.69 | 539,619 |
| 2025-03-27 | 34,200.00 | 35,100.00 | 34,050.00 | 34,700.00 | 34,514.69 | 467,266 |
| 2025-03-26 | 34,950.00 | 35,000.00 | 34,000.00 | 34,450.00 | 34,266.02 | 381,563 |
| 2025-03-25 | 33,800.00 | 35,500.00 | 33,750.00 | 34,850.00 | 34,663.89 | 1,156,303 |
| 2025-03-24 | 33,700.00 | 33,850.00 | 33,200.00 | 33,350.00 | 33,171.90 | 320,296 |
| 2025-03-21 | 33,550.00 | 34,450.00 | 33,300.00 | 34,200.00 | 33,420.56 | 669,445 |
| 2025-03-20 | 34,100.00 | 34,200.00 | 33,400.00 | 33,950.00 | 33,176.26 | 312,659 |
| 2025-03-19 | 33,750.00 | 34,200.00 | 33,700.00 | 33,800.00 | 33,029.68 | 537,446 |
| 2025-03-18 | 32,950.00 | 33,600.00 | 32,900.00 | 33,550.00 | 32,785.37 | 519,464 |
| 2025-03-17 | 32,700.00 | 33,000.00 | 31,650.00 | 32,950.00 | 32,199.05 | 578,450 |
| 2025-03-14 | 32,500.00 | 33,000.00 | 32,350.00 | 32,600.00 | 31,857.03 | 593,839 |
| 2025-03-13 | 33,800.00 | 33,900.00 | 32,250.00 | 32,300.00 | 31,563.86 | 1,688,948 |
| 2025-03-12 | 34,350.00 | 35,000.00 | 33,450.00 | 33,700.00 | 32,931.96 | 1,013,232 |
| 2025-03-11 | 35,000.00 | 35,700.00 | 33,875.00 | 34,000.00 | 33,225.12 | 1,158,249 |
| 2025-03-10 | 35,650.00 | 36,050.00 | 34,900.00 | 35,900.00 | 35,081.82 | 690,379 |
| 2025-03-07 | 35,200.00 | 36,500.00 | 34,800.00 | 35,650.00 | 34,837.51 | 1,163,254 |
| 2025-03-06 | 35,400.00 | 35,700.00 | 35,100.00 | 35,250.00 | 34,446.63 | 762,523 |
| 2025-03-05 | 33,700.00 | 35,400.00 | 33,600.00 | 35,250.00 | 34,446.63 | 1,075,181 |
| 2025-03-04 | 33,150.00 | 33,700.00 | 32,700.00 | 33,250.00 | 32,492.21 | 732,153 |
| 2025-02-28 | 34,850.00 | 34,900.00 | 33,500.00 | 33,500.00 | 32,736.51 | 1,098,638 |
| 2025-02-27 | 35,450.00 | 35,900.00 | 34,950.00 | 35,250.00 | 34,446.63 | 564,298 |
| 2025-02-26 | 34,600.00 | 35,850.00 | 34,550.00 | 35,500.00 | 34,690.93 | 1,133,838 |
| 2025-02-25 | 35,200.00 | 36,300.00 | 33,050.00 | 34,450.00 | 33,664.86 | 3,262,793 |
| 2025-02-24 | 35,300.00 | 35,700.00 | 34,400.00 | 35,300.00 | 34,495.49 | 713,061 |
| 2025-02-21 | 35,700.00 | 35,900.00 | 35,000.00 | 35,300.00 | 34,495.49 | 582,188 |
| 2025-02-20 | 36,150.00 | 36,150.00 | 34,750.00 | 35,650.00 | 34,837.51 | 1,166,312 |
| 2025-02-19 | 37,400.00 | 37,400.00 | 35,950.00 | 36,200.00 | 35,374.98 | 1,333,552 |
| 2025-02-18 | 34,450.00 | 37,550.00 | 34,200.00 | 37,000.00 | 36,156.75 | 2,889,194 |
| 2025-02-17 | 34,900.00 | 35,100.00 | 33,950.00 | 34,200.00 | 33,420.56 | 936,671 |
| 2025-02-14 | 34,400.00 | 35,000.00 | 33,800.00 | 34,600.00 | 33,811.44 | 1,532,263 |
| 2025-02-13 | 33,000.00 | 34,200.00 | 33,000.00 | 33,750.00 | 32,980.82 | 1,966,180 |
| 2025-02-12 | 32,050.00 | 32,650.00 | 31,600.00 | 32,300.00 | 31,563.86 | 648,044 |
| 2025-02-11 | 32,200.00 | 33,000.00 | 32,100.00 | 32,700.00 | 31,954.75 | 752,967 |
| 2025-02-10 | 32,150.00 | 32,750.00 | 31,700.00 | 32,000.00 | 31,270.70 | 959,930 |
| 2025-02-07 | 31,600.00 | 32,800.00 | 31,300.00 | 32,400.00 | 31,661.58 | 1,592,325 |
| 2025-02-06 | 30,750.00 | 31,800.00 | 30,500.00 | 31,600.00 | 30,879.82 | 1,216,620 |
| 2025-02-05 | 30,850.00 | 31,050.00 | 30,200.00 | 30,450.00 | 29,756.03 | 692,117 |
| 2025-02-04 | 31,100.00 | 31,600.00 | 30,650.00 | 30,900.00 | 30,195.77 | 929,053 |
| 2025-02-03 | 30,650.00 | 31,050.00 | 29,800.00 | 30,800.00 | 30,098.05 | 1,335,046 |
| 2025-01-31 | 30,600.00 | 31,350.00 | 30,150.00 | 31,050.00 | 30,342.35 | 2,004,842 |
| 2025-01-24 | 30,000.00 | 31,500.00 | 29,700.00 | 31,500.00 | 30,782.10 | 2,539,185 |
| 2025-01-23 | 29,000.00 | 30,600.00 | 28,950.00 | 29,700.00 | 29,023.12 | 3,642,136 |
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.