Hyundai Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 92,100.00 | 95,000.00 | 89,000.00 | 94,900.00 | 94,900.00 | 520,555 |
| 2026-10-16 | 91,900.00 | 96,400.00 | 91,900.00 | 93,800.00 | 93,800.00 | 481,206 |
| 2026-10-15 | 93,200.00 | 94,900.00 | 89,200.00 | 91,100.00 | 91,100.00 | 605,718 |
| 2026-10-14 | 97,900.00 | 101,600.00 | 97,100.00 | 98,800.00 | 98,800.00 | 676,092 |
| 2026-10-13 | 96,800.00 | 98,800.00 | 93,100.00 | 98,200.00 | 98,200.00 | 867,562 |
| 2026-10-12 | 104,000.00 | 104,500.00 | 99,800.00 | 100,200.00 | 100,200.00 | 809,875 |
| 2026-10-08 | 108,800.00 | 109,800.00 | 103,950.00 | 107,800.00 | 107,800.00 | 1,046,277 |
| 2026-10-07 | 114,600.00 | 114,700.00 | 110,600.00 | 110,900.00 | 110,900.00 | 445,459 |
| 2026-10-06 | 115,100.00 | 116,600.00 | 112,600.00 | 112,900.00 | 112,900.00 | 578,555 |
| 2026-10-02 | 116,100.00 | 116,200.00 | 113,000.00 | 114,400.00 | 114,400.00 | 705,754 |
| 2026-10-01 | 122,100.00 | 123,500.00 | 113,800.00 | 117,200.00 | 117,200.00 | 541,904 |
| 2026-09-30 | 118,300.00 | 120,200.00 | 117,000.00 | 117,500.00 | 117,500.00 | 308,341 |
| 2026-09-29 | 122,900.00 | 123,700.00 | 115,500.00 | 117,000.00 | 117,000.00 | 619,980 |
| 2026-09-28 | 121,900.00 | 126,800.00 | 118,900.00 | 124,600.00 | 124,600.00 | 663,034 |
| 2026-09-23 | 130,000.00 | 130,000.00 | 120,200.00 | 121,100.00 | 121,100.00 | 1,201,523 |
| 2026-09-22 | 130,600.00 | 136,100.00 | 125,700.00 | 131,300.00 | 131,300.00 | 1,023,754 |
| 2026-09-21 | 126,700.00 | 128,100.00 | 123,500.00 | 125,600.00 | 125,600.00 | 387,162 |
| 2026-09-18 | 127,000.00 | 129,300.00 | 123,300.00 | 124,800.00 | 124,800.00 | 819,090 |
| 2026-09-17 | 125,300.00 | 129,200.00 | 124,600.00 | 125,300.00 | 125,300.00 | 428,542 |
| 2026-09-16 | 127,400.00 | 127,500.00 | 123,500.00 | 124,300.00 | 124,300.00 | 463,631 |
| 2026-09-15 | 126,100.00 | 128,800.00 | 124,500.00 | 128,100.00 | 128,100.00 | 418,746 |
| 2026-09-14 | 133,000.00 | 133,100.00 | 126,200.00 | 128,200.00 | 128,200.00 | 608,828 |
| 2026-09-11 | 129,600.00 | 136,400.00 | 128,400.00 | 134,900.00 | 134,900.00 | 725,882 |
| 2026-09-10 | 129,100.00 | 132,900.00 | 127,100.00 | 131,200.00 | 131,200.00 | 662,837 |
| 2026-09-09 | 134,300.00 | 142,000.00 | 131,600.00 | 133,600.00 | 133,600.00 | 873,138 |
| 2026-09-08 | 129,500.00 | 137,100.00 | 127,900.00 | 131,400.00 | 131,400.00 | 1,684,608 |
| 2026-09-07 | 119,400.00 | 128,700.00 | 117,600.00 | 126,900.00 | 126,900.00 | 812,263 |
| 2026-09-04 | 119,300.00 | 120,200.00 | 116,800.00 | 119,700.00 | 119,700.00 | 433,776 |
| 2026-09-03 | 115,000.00 | 123,200.00 | 110,700.00 | 119,500.00 | 119,500.00 | 929,172 |
| 2026-09-02 | 115,600.00 | 116,700.00 | 112,300.00 | 112,600.00 | 112,600.00 | 703,058 |
| 2026-09-01 | 122,100.00 | 124,000.00 | 118,000.00 | 120,700.00 | 120,700.00 | 475,204 |
| 2026-08-31 | 126,000.00 | 126,000.00 | 120,400.00 | 123,300.00 | 123,300.00 | 675,675 |
| 2026-08-28 | 129,000.00 | 130,300.00 | 124,300.00 | 128,900.00 | 128,900.00 | 560,482 |
| 2026-08-27 | 129,200.00 | 135,900.00 | 128,100.00 | 129,300.00 | 129,300.00 | 978,040 |
| 2026-08-26 | 126,900.00 | 132,600.00 | 122,700.00 | 130,400.00 | 130,400.00 | 2,203,826 |
| 2026-08-25 | 108,800.00 | 122,600.00 | 106,200.00 | 121,300.00 | 121,300.00 | 2,051,210 |
| 2026-08-24 | 105,700.00 | 105,900.00 | 103,300.00 | 105,600.00 | 105,600.00 | 226,607 |
| 2026-08-21 | 112,600.00 | 113,000.00 | 105,000.00 | 105,600.00 | 105,600.00 | 640,873 |
| 2026-08-20 | 115,200.00 | 116,600.00 | 112,600.00 | 113,800.00 | 113,800.00 | 482,327 |
| 2026-08-19 | 105,200.00 | 118,700.00 | 103,500.00 | 116,500.00 | 116,500.00 | 848,390 |
| 2026-08-18 | 116,200.00 | 117,400.00 | 109,000.00 | 110,100.00 | 110,100.00 | 429,694 |
| 2026-08-14 | 118,900.00 | 121,700.00 | 112,400.00 | 115,800.00 | 115,800.00 | 493,320 |
| 2026-08-13 | 115,900.00 | 117,200.00 | 111,800.00 | 113,700.00 | 113,700.00 | 458,053 |
| 2026-08-12 | 114,800.00 | 117,500.00 | 112,200.00 | 113,800.00 | 113,800.00 | 391,227 |
| 2026-08-11 | 112,000.00 | 117,500.00 | 110,100.00 | 112,300.00 | 112,300.00 | 608,973 |
| 2026-08-10 | 110,400.00 | 110,800.00 | 105,800.00 | 110,600.00 | 110,600.00 | 324,857 |
| 2026-08-07 | 110,300.00 | 111,900.00 | 105,200.00 | 109,900.00 | 109,900.00 | 440,302 |
| 2026-08-06 | 112,900.00 | 115,800.00 | 109,200.00 | 112,600.00 | 112,600.00 | 643,555 |
| 2026-08-05 | 104,600.00 | 110,600.00 | 102,400.00 | 110,100.00 | 110,100.00 | 732,453 |
| 2026-08-04 | 97,300.00 | 101,900.00 | 94,300.00 | 101,500.00 | 101,500.00 | 622,625 |
| 2026-08-03 | 94,500.00 | 97,300.00 | 89,000.00 | 95,600.00 | 95,600.00 | 477,597 |
| 2026-07-31 | 85,500.00 | 94,600.00 | 85,500.00 | 94,600.00 | 94,600.00 | 1,391,976 |
| 2026-07-30 | 80,300.00 | 88,800.00 | 80,300.00 | 81,700.00 | 81,700.00 | 563,735 |
| 2026-07-29 | 94,800.00 | 96,300.00 | 77,700.00 | 84,600.00 | 84,600.00 | 812,537 |
| 2026-07-28 | 99,200.00 | 99,700.00 | 92,600.00 | 94,300.00 | 94,300.00 | 331,845 |
| 2026-07-27 | 108,100.00 | 108,700.00 | 101,400.00 | 103,600.00 | 103,600.00 | 236,933 |
| 2026-07-24 | 107,000.00 | 111,150.00 | 105,500.00 | 106,200.00 | 106,200.00 | 531,116 |
| 2026-07-23 | 98,600.00 | 110,000.00 | 97,600.00 | 108,900.00 | 108,900.00 | 538,299 |
| 2026-07-22 | 96,500.00 | 102,700.00 | 96,000.00 | 98,600.00 | 98,600.00 | 536,179 |
| 2026-07-21 | 90,000.00 | 95,800.00 | 88,800.00 | 93,800.00 | 93,800.00 | 376,027 |
Page 1 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.