Hyundai Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 29,000.00 | 30,600.00 | 28,950.00 | 29,700.00 | 29,023.12 | 3,642,136 |
| 2025-01-22 | 26,200.00 | 28,450.00 | 25,850.00 | 28,450.00 | 27,801.61 | 3,258,966 |
| 2025-01-21 | 26,350.00 | 26,500.00 | 25,850.00 | 26,100.00 | 25,505.16 | 555,259 |
| 2025-01-20 | 26,400.00 | 26,500.00 | 26,100.00 | 26,350.00 | 25,749.47 | 378,379 |
| 2025-01-17 | 26,850.00 | 26,850.00 | 26,200.00 | 26,600.00 | 25,993.77 | 508,588 |
| 2025-01-16 | 26,200.00 | 26,850.00 | 26,050.00 | 26,850.00 | 26,238.07 | 759,420 |
| 2025-01-15 | 26,250.00 | 26,450.00 | 25,750.00 | 25,900.00 | 25,309.72 | 406,823 |
| 2025-01-14 | 26,250.00 | 26,250.00 | 25,750.00 | 26,050.00 | 25,456.30 | 511,401 |
| 2025-01-13 | 26,550.00 | 26,550.00 | 25,900.00 | 26,250.00 | 25,651.75 | 402,173 |
| 2025-01-10 | 25,350.00 | 26,700.00 | 25,350.00 | 26,650.00 | 26,042.63 | 951,497 |
| 2025-01-09 | 25,800.00 | 25,900.00 | 25,200.00 | 25,300.00 | 24,723.40 | 777,825 |
| 2025-01-08 | 26,050.00 | 26,250.00 | 25,850.00 | 25,900.00 | 25,309.72 | 375,211 |
| 2025-01-07 | 25,950.00 | 26,400.00 | 25,850.00 | 26,200.00 | 25,602.89 | 501,765 |
| 2025-01-06 | 25,900.00 | 26,000.00 | 25,600.00 | 25,900.00 | 25,309.72 | 309,505 |
| 2025-01-03 | 25,300.00 | 25,950.00 | 25,250.00 | 25,850.00 | 25,260.86 | 300,216 |
| 2025-01-02 | 25,500.00 | 25,750.00 | 25,350.00 | 25,450.00 | 24,869.98 | 205,910 |
| 2024-12-30 | 25,400.00 | 25,900.00 | 25,400.00 | 25,400.00 | 24,821.12 | 306,313 |
| 2024-12-27 | 25,600.00 | 25,850.00 | 25,200.00 | 25,500.00 | 24,918.84 | 315,440 |
| 2024-12-26 | 26,200.00 | 26,250.00 | 25,700.00 | 25,750.00 | 25,163.14 | 238,775 |
| 2024-12-24 | 26,000.00 | 26,200.00 | 25,950.00 | 26,000.00 | 25,407.44 | 159,365 |
| 2024-12-23 | 25,900.00 | 26,200.00 | 25,800.00 | 26,100.00 | 25,505.16 | 271,230 |
| 2024-12-20 | 25,950.00 | 26,250.00 | 25,550.00 | 25,800.00 | 25,212.00 | 421,577 |
| 2024-12-19 | 25,600.00 | 26,050.00 | 25,450.00 | 25,850.00 | 25,260.86 | 233,331 |
| 2024-12-18 | 25,850.00 | 26,200.00 | 25,650.00 | 26,050.00 | 25,456.30 | 277,744 |
| 2024-12-17 | 25,900.00 | 26,100.00 | 25,800.00 | 25,800.00 | 25,212.00 | 354,091 |
| 2024-12-16 | 26,350.00 | 26,450.00 | 25,850.00 | 25,850.00 | 25,260.86 | 286,405 |
| 2024-12-13 | 25,500.00 | 26,200.00 | 25,500.00 | 26,200.00 | 25,602.89 | 389,810 |
| 2024-12-12 | 25,650.00 | 25,850.00 | 25,350.00 | 25,600.00 | 25,016.56 | 840,632 |
| 2024-12-11 | 25,150.00 | 25,550.00 | 25,150.00 | 25,450.00 | 24,869.98 | 308,453 |
| 2024-12-10 | 24,200.00 | 25,500.00 | 24,200.00 | 25,350.00 | 24,772.26 | 627,854 |
| 2024-12-09 | 25,150.00 | 25,200.00 | 24,100.00 | 24,100.00 | 23,550.75 | 1,114,893 |
| 2024-12-06 | 25,650.00 | 26,200.00 | 25,100.00 | 25,700.00 | 25,114.28 | 682,980 |
| 2024-12-05 | 26,700.00 | 26,850.00 | 25,750.00 | 25,750.00 | 25,163.14 | 891,008 |
| 2024-12-04 | 27,300.00 | 27,450.00 | 26,450.00 | 26,650.00 | 26,042.63 | 1,496,818 |
| 2024-12-03 | 27,550.00 | 27,950.00 | 27,450.00 | 27,800.00 | 27,166.42 | 688,726 |
| 2024-12-02 | 27,600.00 | 27,750.00 | 27,350.00 | 27,400.00 | 26,775.54 | 493,633 |
| 2024-11-29 | 28,450.00 | 28,450.00 | 27,400.00 | 27,450.00 | 26,824.40 | 850,643 |
| 2024-11-28 | 28,250.00 | 28,600.00 | 27,800.00 | 28,250.00 | 27,606.16 | 612,211 |
| 2024-11-27 | 27,550.00 | 28,850.00 | 27,550.00 | 28,250.00 | 27,606.16 | 1,876,273 |
| 2024-11-26 | 27,650.00 | 27,900.00 | 27,100.00 | 27,400.00 | 26,775.54 | 1,503,053 |
| 2024-11-25 | 28,400.00 | 28,700.00 | 27,400.00 | 27,400.00 | 26,775.54 | 8,404,423 |
| 2024-11-22 | 28,350.00 | 28,800.00 | 28,200.00 | 28,300.00 | 27,655.03 | 742,146 |
| 2024-11-21 | 28,200.00 | 28,500.00 | 27,850.00 | 28,200.00 | 27,557.30 | 733,904 |
| 2024-11-20 | 28,200.00 | 28,400.00 | 28,100.00 | 28,150.00 | 27,508.44 | 353,797 |
| 2024-11-19 | 28,950.00 | 29,050.00 | 28,150.00 | 28,250.00 | 27,606.16 | 602,738 |
| 2024-11-18 | 28,450.00 | 29,300.00 | 28,350.00 | 28,950.00 | 28,290.21 | 432,865 |
| 2024-11-15 | 28,800.00 | 29,000.00 | 28,250.00 | 28,900.00 | 28,241.35 | 389,520 |
| 2024-11-14 | 28,350.00 | 28,800.00 | 28,100.00 | 28,800.00 | 28,143.63 | 525,442 |
| 2024-11-13 | 28,950.00 | 29,450.00 | 28,250.00 | 28,350.00 | 27,703.89 | 569,809 |
| 2024-11-12 | 28,700.00 | 29,500.00 | 28,100.00 | 28,700.00 | 28,045.91 | 733,162 |
| 2024-11-11 | 29,450.00 | 29,600.00 | 28,650.00 | 28,700.00 | 28,045.91 | 537,855 |
| 2024-11-08 | 28,850.00 | 29,500.00 | 28,850.00 | 29,250.00 | 28,583.37 | 456,346 |
| 2024-11-07 | 29,500.00 | 29,500.00 | 27,900.00 | 28,700.00 | 28,045.91 | 992,916 |
| 2024-11-06 | 29,650.00 | 29,650.00 | 28,550.00 | 29,500.00 | 28,827.68 | 952,362 |
| 2024-11-05 | 28,200.00 | 29,200.00 | 28,200.00 | 29,200.00 | 28,534.51 | 425,319 |
| 2024-11-04 | 28,100.00 | 28,200.00 | 27,850.00 | 28,100.00 | 27,459.58 | 153,045 |
| 2024-11-01 | 27,800.00 | 28,150.00 | 27,600.00 | 28,100.00 | 27,459.58 | 248,749 |
| 2024-10-31 | 28,100.00 | 28,100.00 | 27,850.00 | 27,900.00 | 27,264.14 | 422,938 |
| 2024-10-30 | 28,500.00 | 28,550.00 | 28,200.00 | 28,250.00 | 27,606.16 | 185,467 |
| 2024-10-29 | 28,550.00 | 28,600.00 | 28,150.00 | 28,500.00 | 27,850.47 | 169,288 |
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.