Hyundai Engineering & Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 49,750.00 | 49,850.00 | 49,500.00 | 49,600.00 | 48,316.19 | 1,419 |
| 2024-04-25 | 49,700.00 | 49,950.00 | 49,500.00 | 49,600.00 | 48,316.19 | 2,006 |
| 2024-04-24 | 49,750.00 | 49,900.00 | 49,500.00 | 49,700.00 | 48,413.60 | 1,014 |
| 2024-04-23 | 50,000.00 | 50,000.00 | 49,550.00 | 49,550.00 | 48,267.48 | 1,074 |
| 2024-04-22 | 49,950.00 | 49,950.00 | 49,450.00 | 49,800.00 | 48,511.01 | 1,088 |
| 2024-04-19 | 49,600.00 | 49,600.00 | 49,000.00 | 49,500.00 | 48,218.77 | 2,273 |
| 2024-04-18 | 49,150.00 | 49,800.00 | 49,150.00 | 49,350.00 | 48,072.66 | 1,228 |
| 2024-04-17 | 49,000.00 | 49,900.00 | 49,000.00 | 49,150.00 | 47,877.83 | 911 |
| 2024-04-16 | 49,400.00 | 49,400.00 | 48,900.00 | 49,000.00 | 47,731.72 | 2,856 |
| 2024-04-15 | 49,300.00 | 49,450.00 | 49,250.00 | 49,450.00 | 48,170.07 | 2,531 |
| 2024-04-12 | 49,700.00 | 49,700.00 | 49,600.00 | 49,650.00 | 48,364.89 | 953 |
| 2024-04-11 | 50,000.00 | 50,000.00 | 49,850.00 | 49,900.00 | 48,608.42 | 840 |
| 2024-04-09 | 49,650.00 | 50,300.00 | 49,650.00 | 50,300.00 | 48,998.07 | 1,649 |
| 2024-04-08 | 49,500.00 | 49,750.00 | 49,400.00 | 49,650.00 | 48,364.89 | 1,906 |
| 2024-04-05 | 49,650.00 | 49,650.00 | 49,400.00 | 49,500.00 | 48,218.77 | 919 |
| 2024-04-04 | 49,900.00 | 49,900.00 | 49,500.00 | 49,650.00 | 48,364.89 | 2,268 |
| 2024-04-03 | 50,200.00 | 50,200.00 | 49,600.00 | 50,000.00 | 48,705.83 | 1,980 |
| 2024-04-02 | 50,100.00 | 50,200.00 | 49,550.00 | 49,750.00 | 48,462.30 | 3,063 |
| 2024-04-01 | 49,800.00 | 49,950.00 | 49,650.00 | 49,800.00 | 48,511.01 | 3,156 |
| 2024-03-29 | 49,850.00 | 50,600.00 | 49,700.00 | 49,800.00 | 48,511.01 | 2,140 |
| 2024-03-28 | 49,850.00 | 50,100.00 | 49,800.00 | 49,850.00 | 48,559.72 | 955 |
| 2024-03-27 | 49,350.00 | 49,900.00 | 49,350.00 | 49,850.00 | 48,559.72 | 3,316 |
| 2024-03-26 | 50,400.00 | 50,400.00 | 49,950.00 | 49,950.00 | 48,657.13 | 2,611 |
| 2024-03-25 | 50,200.00 | 50,900.00 | 50,100.00 | 50,500.00 | 49,192.89 | 2,386 |
| 2024-03-22 | 50,400.00 | 50,600.00 | 49,950.00 | 50,100.00 | 48,170.07 | 1,906 |
| 2024-03-21 | 50,200.00 | 51,100.00 | 50,000.00 | 50,100.00 | 48,170.07 | 2,912 |
| 2024-03-20 | 50,200.00 | 50,500.00 | 49,800.00 | 50,200.00 | 48,266.22 | 3,308 |
| 2024-03-19 | 50,900.00 | 50,900.00 | 50,000.00 | 50,100.00 | 48,170.07 | 1,948 |
| 2024-03-18 | 50,900.00 | 51,000.00 | 50,000.00 | 50,900.00 | 48,939.25 | 2,620 |
| 2024-03-15 | 50,600.00 | 51,400.00 | 50,400.00 | 50,400.00 | 48,458.51 | 2,406 |
| 2024-03-14 | 49,700.00 | 51,000.00 | 49,700.00 | 51,000.00 | 49,035.40 | 3,319 |
| 2024-03-13 | 50,000.00 | 51,000.00 | 49,750.00 | 49,950.00 | 48,025.85 | 2,668 |
| 2024-03-12 | 50,200.00 | 50,200.00 | 49,500.00 | 49,900.00 | 47,977.77 | 3,280 |
| 2024-03-11 | 50,300.00 | 50,500.00 | 50,000.00 | 50,200.00 | 48,266.22 | 1,376 |
| 2024-03-08 | 50,000.00 | 50,400.00 | 49,750.00 | 50,200.00 | 48,266.22 | 2,196 |
| 2024-03-07 | 50,100.00 | 50,200.00 | 49,800.00 | 50,000.00 | 48,073.92 | 2,742 |
| 2024-03-06 | 50,100.00 | 50,600.00 | 49,450.00 | 49,900.00 | 47,977.77 | 10,949 |
| 2024-03-05 | 50,400.00 | 50,800.00 | 50,000.00 | 50,200.00 | 48,266.22 | 2,703 |
| 2024-03-04 | 51,800.00 | 51,800.00 | 50,400.00 | 50,400.00 | 48,458.51 | 3,634 |
| 2024-02-29 | 51,300.00 | 51,300.00 | 50,600.00 | 51,000.00 | 49,035.40 | 923 |
| 2024-02-28 | 50,900.00 | 51,000.00 | 50,500.00 | 51,000.00 | 49,035.40 | 4,059 |
| 2024-02-27 | 52,200.00 | 52,200.00 | 51,000.00 | 51,100.00 | 49,131.55 | 5,459 |
| 2024-02-26 | 54,600.00 | 54,600.00 | 52,600.00 | 53,000.00 | 50,958.36 | 7,363 |
| 2024-02-23 | 52,100.00 | 52,200.00 | 51,900.00 | 51,900.00 | 49,900.73 | 2,657 |
| 2024-02-22 | 52,800.00 | 52,800.00 | 52,000.00 | 52,200.00 | 50,189.17 | 1,247 |
| 2024-02-21 | 52,800.00 | 53,500.00 | 52,700.00 | 52,800.00 | 50,766.06 | 2,827 |
| 2024-02-20 | 53,000.00 | 53,800.00 | 52,500.00 | 53,500.00 | 51,439.09 | 5,496 |
| 2024-02-19 | 54,200.00 | 54,200.00 | 52,300.00 | 53,000.00 | 50,958.36 | 11,189 |
| 2024-02-16 | 50,400.00 | 50,800.00 | 50,400.00 | 50,500.00 | 48,554.66 | 937 |
| 2024-02-15 | 51,300.00 | 51,300.00 | 50,100.00 | 50,200.00 | 48,266.22 | 4,060 |
| 2024-02-14 | 50,300.00 | 51,300.00 | 50,300.00 | 51,000.00 | 49,035.40 | 3,905 |
| 2024-02-13 | 50,600.00 | 51,700.00 | 50,600.00 | 51,000.00 | 49,035.40 | 3,656 |
| 2024-02-08 | 50,900.00 | 51,100.00 | 50,000.00 | 50,500.00 | 48,554.66 | 1,658 |
| 2024-02-07 | 50,900.00 | 51,100.00 | 50,400.00 | 50,900.00 | 48,939.25 | 1,496 |
| 2024-02-06 | 51,700.00 | 51,700.00 | 50,300.00 | 50,900.00 | 48,939.25 | 1,458 |
| 2024-02-05 | 50,700.00 | 52,300.00 | 50,400.00 | 51,400.00 | 49,419.99 | 3,982 |
| 2024-02-02 | 50,600.00 | 51,300.00 | 50,500.00 | 50,700.00 | 48,746.96 | 1,517 |
| 2024-02-01 | 50,500.00 | 51,000.00 | 50,000.00 | 50,800.00 | 48,843.10 | 1,983 |
| 2024-01-31 | 50,900.00 | 51,000.00 | 50,300.00 | 50,400.00 | 48,458.51 | 2,236 |
| 2024-01-30 | 51,300.00 | 51,300.00 | 50,800.00 | 51,000.00 | 49,035.40 | 1,911 |
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.