Hyundai Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 27,850.00 | 28,600.00 | 27,850.00 | 28,550.00 | 27,899.33 | 219,677 |
| 2024-10-25 | 28,200.00 | 28,350.00 | 27,800.00 | 28,050.00 | 27,410.72 | 361,638 |
| 2024-10-24 | 28,500.00 | 28,600.00 | 28,350.00 | 28,350.00 | 27,703.89 | 200,676 |
| 2024-10-23 | 29,250.00 | 29,300.00 | 28,200.00 | 28,500.00 | 27,850.47 | 669,920 |
| 2024-10-22 | 29,700.00 | 29,800.00 | 29,100.00 | 29,200.00 | 28,534.51 | 551,263 |
| 2024-10-21 | 30,300.00 | 30,300.00 | 29,900.00 | 29,950.00 | 29,267.42 | 206,119 |
| 2024-10-18 | 30,300.00 | 30,300.00 | 29,750.00 | 30,150.00 | 29,462.86 | 308,603 |
| 2024-10-17 | 29,750.00 | 30,450.00 | 29,750.00 | 30,150.00 | 29,462.86 | 536,478 |
| 2024-10-16 | 29,900.00 | 29,900.00 | 29,400.00 | 29,650.00 | 28,974.26 | 582,679 |
| 2024-10-15 | 30,300.00 | 30,300.00 | 29,850.00 | 29,900.00 | 29,218.56 | 358,789 |
| 2024-10-14 | 29,950.00 | 30,150.00 | 29,800.00 | 30,100.00 | 29,414.00 | 242,187 |
| 2024-10-11 | 30,350.00 | 30,600.00 | 29,850.00 | 29,900.00 | 29,218.56 | 443,433 |
| 2024-10-10 | 30,700.00 | 30,850.00 | 30,150.00 | 30,200.00 | 29,511.72 | 346,175 |
| 2024-10-08 | 30,150.00 | 30,600.00 | 30,050.00 | 30,400.00 | 29,707.17 | 250,625 |
| 2024-10-07 | 30,100.00 | 30,300.00 | 29,800.00 | 30,100.00 | 29,414.00 | 192,483 |
| 2024-10-04 | 30,200.00 | 30,350.00 | 30,000.00 | 30,050.00 | 29,365.14 | 236,688 |
| 2024-10-02 | 30,250.00 | 30,700.00 | 30,000.00 | 30,300.00 | 29,609.44 | 269,847 |
| 2024-09-30 | 30,900.00 | 31,050.00 | 30,500.00 | 30,500.00 | 29,804.89 | 314,239 |
| 2024-09-27 | 31,200.00 | 31,200.00 | 30,600.00 | 30,750.00 | 30,049.19 | 310,650 |
| 2024-09-26 | 30,700.00 | 31,200.00 | 30,650.00 | 31,200.00 | 30,488.93 | 241,723 |
| 2024-09-25 | 31,250.00 | 31,300.00 | 30,600.00 | 30,600.00 | 29,902.61 | 274,716 |
| 2024-09-24 | 30,600.00 | 31,050.00 | 30,450.00 | 31,050.00 | 30,342.35 | 268,926 |
| 2024-09-23 | 30,950.00 | 31,000.00 | 30,300.00 | 30,550.00 | 29,853.75 | 324,722 |
| 2024-09-20 | 31,450.00 | 31,450.00 | 30,700.00 | 30,950.00 | 30,244.63 | 481,579 |
| 2024-09-19 | 31,600.00 | 31,800.00 | 30,800.00 | 31,150.00 | 30,440.07 | 356,825 |
| 2024-09-13 | 30,850.00 | 31,350.00 | 30,800.00 | 31,250.00 | 30,537.79 | 305,469 |
| 2024-09-12 | 30,150.00 | 30,800.00 | 29,950.00 | 30,700.00 | 30,000.33 | 435,915 |
| 2024-09-11 | 29,950.00 | 30,000.00 | 29,550.00 | 29,950.00 | 29,267.42 | 328,788 |
| 2024-09-10 | 30,200.00 | 30,300.00 | 29,800.00 | 29,800.00 | 29,120.84 | 289,244 |
| 2024-09-09 | 29,850.00 | 30,300.00 | 29,550.00 | 30,300.00 | 29,609.44 | 235,370 |
| 2024-09-06 | 30,500.00 | 30,650.00 | 30,000.00 | 30,150.00 | 29,462.86 | 288,918 |
| 2024-09-05 | 31,100.00 | 31,400.00 | 30,350.00 | 30,500.00 | 29,804.89 | 413,687 |
| 2024-09-04 | 31,400.00 | 31,500.00 | 30,500.00 | 30,950.00 | 30,244.63 | 508,162 |
| 2024-09-03 | 32,200.00 | 32,350.00 | 31,850.00 | 32,050.00 | 31,319.56 | 257,658 |
| 2024-09-02 | 32,100.00 | 32,400.00 | 31,750.00 | 32,150.00 | 31,417.28 | 288,450 |
| 2024-08-30 | 32,300.00 | 32,300.00 | 31,750.00 | 32,000.00 | 31,270.70 | 480,196 |
| 2024-08-29 | 31,950.00 | 32,350.00 | 31,900.00 | 32,100.00 | 31,368.42 | 297,151 |
| 2024-08-28 | 32,750.00 | 32,800.00 | 31,950.00 | 32,200.00 | 31,466.14 | 426,309 |
| 2024-08-27 | 32,600.00 | 33,000.00 | 32,500.00 | 32,900.00 | 32,150.19 | 325,339 |
| 2024-08-26 | 32,400.00 | 32,900.00 | 32,050.00 | 32,750.00 | 32,003.61 | 562,842 |
| 2024-08-23 | 31,550.00 | 32,350.00 | 31,500.00 | 32,150.00 | 31,417.28 | 427,592 |
| 2024-08-22 | 31,950.00 | 31,950.00 | 31,250.00 | 31,650.00 | 30,928.68 | 372,641 |
| 2024-08-21 | 31,400.00 | 32,250.00 | 31,150.00 | 31,950.00 | 31,221.84 | 528,754 |
| 2024-08-20 | 31,000.00 | 31,850.00 | 30,850.00 | 31,400.00 | 30,684.37 | 539,897 |
| 2024-08-19 | 30,850.00 | 31,200.00 | 30,550.00 | 30,850.00 | 30,146.91 | 461,999 |
| 2024-08-16 | 31,100.00 | 31,150.00 | 30,750.00 | 30,750.00 | 30,049.19 | 364,201 |
| 2024-08-14 | 31,050.00 | 31,100.00 | 30,550.00 | 30,800.00 | 30,098.05 | 419,205 |
| 2024-08-13 | 31,500.00 | 31,500.00 | 30,550.00 | 30,750.00 | 30,049.19 | 444,429 |
| 2024-08-12 | 30,950.00 | 31,450.00 | 30,750.00 | 31,400.00 | 30,684.37 | 363,884 |
| 2024-08-09 | 31,450.00 | 31,500.00 | 30,850.00 | 30,950.00 | 30,244.63 | 375,552 |
| 2024-08-08 | 29,850.00 | 31,200.00 | 29,500.00 | 31,200.00 | 30,488.93 | 729,407 |
| 2024-08-07 | 29,700.00 | 30,300.00 | 29,600.00 | 29,900.00 | 29,218.56 | 504,763 |
| 2024-08-06 | 30,000.00 | 30,900.00 | 29,700.00 | 29,950.00 | 29,267.42 | 673,717 |
| 2024-08-05 | 32,150.00 | 32,250.00 | 29,050.00 | 29,650.00 | 28,974.26 | 1,326,564 |
| 2024-08-02 | 32,750.00 | 32,900.00 | 32,250.00 | 32,400.00 | 31,661.58 | 503,964 |
| 2024-08-01 | 33,450.00 | 33,500.00 | 32,850.00 | 33,150.00 | 32,394.49 | 445,136 |
| 2024-07-31 | 32,950.00 | 34,150.00 | 32,750.00 | 33,450.00 | 32,687.65 | 928,993 |
| 2024-07-30 | 32,900.00 | 33,150.00 | 32,650.00 | 32,900.00 | 32,150.19 | 338,718 |
| 2024-07-29 | 33,050.00 | 33,650.00 | 32,650.00 | 33,200.00 | 32,443.35 | 544,034 |
| 2024-07-26 | 32,100.00 | 33,200.00 | 32,050.00 | 32,950.00 | 32,199.05 | 668,494 |
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.