Hyundai Engineering & Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 49,050.00 | 49,050.00 | 48,800.00 | 48,900.00 | 47,634.30 | 2,492 |
| 2024-07-24 | 50,000.00 | 50,000.00 | 49,050.00 | 49,050.00 | 47,780.42 | 1,450 |
| 2024-07-23 | 49,900.00 | 50,100.00 | 49,100.00 | 50,100.00 | 48,803.24 | 2,919 |
| 2024-07-22 | 49,600.00 | 50,100.00 | 49,550.00 | 49,900.00 | 48,608.42 | 4,988 |
| 2024-07-19 | 49,400.00 | 49,600.00 | 48,800.00 | 49,600.00 | 48,316.19 | 2,099 |
| 2024-07-18 | 50,200.00 | 50,400.00 | 48,700.00 | 49,450.00 | 48,170.07 | 4,465 |
| 2024-07-17 | 49,350.00 | 50,100.00 | 49,350.00 | 49,500.00 | 48,218.77 | 8,953 |
| 2024-07-16 | 48,850.00 | 49,300.00 | 48,850.00 | 49,050.00 | 47,780.42 | 2,667 |
| 2024-07-15 | 49,150.00 | 49,150.00 | 48,300.00 | 48,700.00 | 47,439.48 | 2,384 |
| 2024-07-12 | 48,800.00 | 49,000.00 | 48,350.00 | 48,350.00 | 47,098.54 | 1,642 |
| 2024-07-11 | 48,450.00 | 48,550.00 | 48,100.00 | 48,250.00 | 47,001.13 | 2,261 |
| 2024-07-10 | 48,700.00 | 48,700.00 | 48,450.00 | 48,450.00 | 47,195.95 | 1,425 |
| 2024-07-09 | 48,500.00 | 48,800.00 | 48,500.00 | 48,700.00 | 47,439.48 | 1,015 |
| 2024-07-08 | 48,500.00 | 48,850.00 | 48,500.00 | 48,650.00 | 47,390.78 | 668 |
| 2024-07-05 | 48,650.00 | 48,700.00 | 48,500.00 | 48,700.00 | 47,439.48 | 994 |
| 2024-07-04 | 48,900.00 | 48,950.00 | 48,450.00 | 48,700.00 | 47,439.48 | 2,386 |
| 2024-07-03 | 48,750.00 | 49,000.00 | 48,550.00 | 48,850.00 | 47,585.60 | 2,260 |
| 2024-07-02 | 49,000.00 | 49,200.00 | 48,750.00 | 49,000.00 | 47,731.72 | 1,691 |
| 2024-07-01 | 49,000.00 | 49,200.00 | 48,950.00 | 49,000.00 | 47,731.72 | 1,682 |
| 2024-06-28 | 49,000.00 | 49,050.00 | 49,000.00 | 49,000.00 | 47,731.72 | 1,730 |
| 2024-06-27 | 49,000.00 | 49,050.00 | 48,900.00 | 49,000.00 | 47,731.72 | 2,313 |
| 2024-06-26 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 47,731.72 | 906 |
| 2024-06-25 | 48,900.00 | 49,000.00 | 48,900.00 | 49,000.00 | 47,731.72 | 413 |
| 2024-06-24 | 48,650.00 | 48,900.00 | 48,650.00 | 48,900.00 | 47,634.30 | 1,105 |
| 2024-06-21 | 49,000.00 | 49,000.00 | 48,900.00 | 48,900.00 | 47,634.30 | 1,271 |
| 2024-06-20 | 49,400.00 | 49,400.00 | 48,900.00 | 49,000.00 | 47,731.72 | 1,091 |
| 2024-06-19 | 48,600.00 | 49,400.00 | 48,600.00 | 48,900.00 | 47,634.30 | 1,748 |
| 2024-06-18 | 49,000.00 | 49,050.00 | 48,800.00 | 48,900.00 | 47,634.30 | 1,087 |
| 2024-06-17 | 49,000.00 | 49,000.00 | 48,900.00 | 49,000.00 | 47,731.72 | 848 |
| 2024-06-14 | 48,950.00 | 48,950.00 | 48,800.00 | 48,950.00 | 47,683.01 | 1,423 |
| 2024-06-13 | 49,000.00 | 49,550.00 | 48,800.00 | 48,950.00 | 47,683.01 | 2,025 |
| 2024-06-12 | 49,600.00 | 49,600.00 | 48,900.00 | 49,000.00 | 47,731.72 | 1,378 |
| 2024-06-11 | 49,000.00 | 49,350.00 | 49,000.00 | 49,050.00 | 47,780.42 | 1,961 |
| 2024-06-10 | 49,800.00 | 49,800.00 | 49,000.00 | 49,300.00 | 48,023.95 | 1,791 |
| 2024-06-07 | 49,300.00 | 49,900.00 | 49,250.00 | 49,700.00 | 48,413.60 | 1,973 |
| 2024-06-05 | 49,200.00 | 49,300.00 | 48,850.00 | 49,150.00 | 47,877.83 | 1,552 |
| 2024-06-04 | 49,050.00 | 50,000.00 | 48,500.00 | 49,050.00 | 47,780.42 | 6,322 |
| 2024-06-03 | 49,200.00 | 50,000.00 | 49,200.00 | 49,500.00 | 48,218.77 | 3,318 |
| 2024-05-31 | 49,250.00 | 49,550.00 | 49,200.00 | 49,200.00 | 47,926.54 | 1,249 |
| 2024-05-30 | 49,300.00 | 49,600.00 | 49,250.00 | 49,250.00 | 47,975.25 | 1,719 |
| 2024-05-29 | 49,800.00 | 50,000.00 | 49,300.00 | 49,600.00 | 48,316.19 | 1,993 |
| 2024-05-28 | 50,000.00 | 50,100.00 | 49,550.00 | 49,950.00 | 48,657.13 | 1,593 |
| 2024-05-27 | 49,750.00 | 50,200.00 | 49,500.00 | 50,000.00 | 48,705.83 | 2,530 |
| 2024-05-24 | 49,250.00 | 49,500.00 | 49,150.00 | 49,400.00 | 48,121.36 | 1,452 |
| 2024-05-23 | 49,300.00 | 49,500.00 | 49,150.00 | 49,200.00 | 47,926.54 | 1,454 |
| 2024-05-22 | 49,700.00 | 49,700.00 | 49,150.00 | 49,250.00 | 47,975.25 | 1,402 |
| 2024-05-21 | 49,250.00 | 49,500.00 | 49,250.00 | 49,300.00 | 48,023.95 | 918 |
| 2024-05-20 | 49,950.00 | 49,950.00 | 49,200.00 | 49,250.00 | 47,975.25 | 3,174 |
| 2024-05-17 | 49,650.00 | 50,000.00 | 49,300.00 | 49,800.00 | 48,511.01 | 1,799 |
| 2024-05-16 | 49,950.00 | 50,100.00 | 49,300.00 | 49,750.00 | 48,462.30 | 2,447 |
| 2024-05-14 | 49,750.00 | 49,950.00 | 49,450.00 | 49,950.00 | 48,657.13 | 1,312 |
| 2024-05-13 | 49,850.00 | 49,900.00 | 49,200.00 | 49,750.00 | 48,462.30 | 1,949 |
| 2024-05-10 | 49,950.00 | 50,000.00 | 49,450.00 | 49,450.00 | 48,170.07 | 2,012 |
| 2024-05-09 | 49,600.00 | 49,950.00 | 49,500.00 | 49,700.00 | 48,413.60 | 1,627 |
| 2024-05-08 | 49,400.00 | 49,750.00 | 49,300.00 | 49,650.00 | 48,364.89 | 1,178 |
| 2024-05-07 | 49,450.00 | 49,650.00 | 49,200.00 | 49,400.00 | 48,121.36 | 1,309 |
| 2024-05-03 | 50,200.00 | 50,200.00 | 49,150.00 | 49,400.00 | 48,121.36 | 2,088 |
| 2024-05-02 | 50,000.00 | 50,100.00 | 49,150.00 | 49,650.00 | 48,364.89 | 3,852 |
| 2024-04-30 | 50,300.00 | 50,300.00 | 49,850.00 | 50,100.00 | 48,803.24 | 1,460 |
| 2024-04-29 | 49,750.00 | 50,800.00 | 49,650.00 | 50,300.00 | 48,998.07 | 3,052 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 850.0000 KRW |
| 2025-03-24 | 650.0000 KRW |
| 2024-03-25 | 650.0000 KRW |
| 2022-12-28 | 650.0000 KRW |
| 2021-12-29 | 650.0000 KRW |
| 2020-12-29 | 652.2076 KRW |
| 2019-12-27 | 652.2076 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.