Hyundai Engineering & Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 50,300.00 | 51,300.00 | 50,000.00 | 51,300.00 | 49,323.84 | 4,987 |
| 2024-01-26 | 49,850.00 | 50,000.00 | 49,850.00 | 49,900.00 | 47,977.77 | 1,270 |
| 2024-01-25 | 50,000.00 | 50,000.00 | 49,700.00 | 49,800.00 | 47,881.62 | 1,121 |
| 2024-01-24 | 50,000.00 | 50,000.00 | 49,750.00 | 49,750.00 | 47,833.55 | 1,084 |
| 2024-01-23 | 49,750.00 | 50,200.00 | 49,750.00 | 49,900.00 | 47,977.77 | 1,053 |
| 2024-01-22 | 50,400.00 | 50,400.00 | 49,950.00 | 49,950.00 | 48,025.85 | 2,033 |
| 2024-01-19 | 49,650.00 | 49,950.00 | 48,500.00 | 49,950.00 | 48,025.85 | 4,668 |
| 2024-01-18 | 49,750.00 | 50,200.00 | 49,500.00 | 49,950.00 | 48,025.85 | 2,067 |
| 2024-01-17 | 50,300.00 | 50,400.00 | 49,750.00 | 49,800.00 | 47,881.62 | 3,499 |
| 2024-01-16 | 50,400.00 | 51,000.00 | 50,200.00 | 50,400.00 | 48,458.51 | 1,937 |
| 2024-01-15 | 50,200.00 | 50,900.00 | 50,200.00 | 50,600.00 | 48,650.81 | 2,298 |
| 2024-01-12 | 50,700.00 | 51,300.00 | 50,400.00 | 51,100.00 | 49,131.55 | 2,238 |
| 2024-01-11 | 50,600.00 | 51,300.00 | 50,500.00 | 50,800.00 | 48,843.10 | 2,833 |
| 2024-01-10 | 50,800.00 | 51,600.00 | 50,400.00 | 50,800.00 | 48,843.10 | 3,013 |
| 2024-01-09 | 51,000.00 | 52,000.00 | 50,600.00 | 50,800.00 | 48,843.10 | 2,347 |
| 2024-01-08 | 50,400.00 | 50,900.00 | 50,200.00 | 50,600.00 | 48,650.81 | 2,605 |
| 2024-01-05 | 51,100.00 | 51,100.00 | 50,500.00 | 50,600.00 | 48,650.81 | 2,655 |
| 2024-01-04 | 51,200.00 | 51,600.00 | 50,200.00 | 50,800.00 | 48,843.10 | 2,900 |
| 2024-01-03 | 50,200.00 | 51,500.00 | 50,200.00 | 51,300.00 | 49,323.84 | 3,478 |
| 2024-01-02 | 51,300.00 | 51,500.00 | 50,700.00 | 51,000.00 | 49,035.40 | 5,097 |
| 2023-12-28 | 50,900.00 | 51,900.00 | 50,700.00 | 51,500.00 | 49,516.14 | 3,676 |
| 2023-12-27 | 50,500.00 | 51,600.00 | 50,500.00 | 51,400.00 | 49,419.99 | 3,056 |
| 2023-12-26 | 51,400.00 | 52,000.00 | 49,950.00 | 50,500.00 | 48,554.66 | 5,401 |
| 2023-12-22 | 50,200.00 | 52,000.00 | 49,900.00 | 51,400.00 | 49,419.99 | 5,509 |
| 2023-12-21 | 51,400.00 | 51,400.00 | 49,800.00 | 49,900.00 | 47,977.77 | 8,851 |
| 2023-12-20 | 50,300.00 | 51,800.00 | 50,000.00 | 51,000.00 | 49,035.40 | 4,910 |
| 2023-12-19 | 50,400.00 | 51,600.00 | 49,600.00 | 50,000.00 | 48,073.92 | 10,004 |
| 2023-12-18 | 52,000.00 | 52,800.00 | 50,400.00 | 51,200.00 | 49,227.69 | 6,935 |
| 2023-12-15 | 53,800.00 | 53,800.00 | 51,100.00 | 52,000.00 | 49,996.88 | 8,385 |
| 2023-12-14 | 53,500.00 | 53,900.00 | 52,500.00 | 52,700.00 | 50,669.91 | 5,885 |
| 2023-12-13 | 53,400.00 | 54,900.00 | 53,100.00 | 53,800.00 | 51,727.54 | 4,354 |
| 2023-12-12 | 53,900.00 | 54,000.00 | 52,900.00 | 53,700.00 | 51,631.39 | 1,673 |
| 2023-12-11 | 54,000.00 | 55,000.00 | 53,200.00 | 53,200.00 | 51,150.65 | 2,621 |
| 2023-12-08 | 55,300.00 | 55,300.00 | 53,200.00 | 53,200.00 | 51,150.65 | 2,373 |
| 2023-12-07 | 54,000.00 | 55,400.00 | 53,300.00 | 55,000.00 | 52,881.31 | 6,484 |
| 2023-12-06 | 51,900.00 | 54,800.00 | 51,900.00 | 54,200.00 | 52,112.13 | 4,672 |
| 2023-12-05 | 53,000.00 | 54,000.00 | 52,300.00 | 52,500.00 | 50,477.62 | 5,488 |
| 2023-12-04 | 54,800.00 | 55,900.00 | 53,300.00 | 54,200.00 | 52,112.13 | 6,488 |
| 2023-12-01 | 55,000.00 | 56,000.00 | 53,400.00 | 54,800.00 | 52,689.02 | 13,885 |
| 2023-11-30 | 51,500.00 | 53,700.00 | 51,300.00 | 53,200.00 | 51,150.65 | 6,154 |
| 2023-11-29 | 52,300.00 | 52,600.00 | 51,100.00 | 51,800.00 | 49,804.58 | 1,975 |
| 2023-11-28 | 51,000.00 | 52,400.00 | 50,800.00 | 52,300.00 | 50,285.32 | 5,241 |
| 2023-11-27 | 51,700.00 | 52,200.00 | 51,200.00 | 51,500.00 | 49,516.14 | 3,708 |
| 2023-11-24 | 52,000.00 | 52,600.00 | 51,400.00 | 51,700.00 | 49,708.43 | 1,492 |
| 2023-11-23 | 52,800.00 | 53,400.00 | 51,500.00 | 52,400.00 | 50,381.47 | 2,826 |
| 2023-11-22 | 50,800.00 | 52,600.00 | 50,400.00 | 52,500.00 | 50,477.62 | 5,582 |
| 2023-11-21 | 50,500.00 | 50,800.00 | 50,200.00 | 50,700.00 | 48,746.96 | 5,242 |
| 2023-11-20 | 50,500.00 | 50,700.00 | 49,800.00 | 50,400.00 | 48,458.51 | 2,006 |
| 2023-11-17 | 50,400.00 | 50,600.00 | 49,800.00 | 50,400.00 | 48,458.51 | 690 |
| 2023-11-16 | 50,900.00 | 50,900.00 | 50,200.00 | 50,400.00 | 48,458.51 | 1,088 |
| 2023-11-15 | 50,800.00 | 50,800.00 | 49,900.00 | 50,500.00 | 48,554.66 | 3,391 |
| 2023-11-14 | 49,650.00 | 50,000.00 | 49,550.00 | 49,900.00 | 47,977.77 | 582 |
| 2023-11-13 | 49,800.00 | 50,000.00 | 49,450.00 | 49,650.00 | 47,737.40 | 1,173 |
| 2023-11-10 | 50,000.00 | 50,000.00 | 49,150.00 | 49,500.00 | 47,593.18 | 1,470 |
| 2023-11-09 | 49,800.00 | 50,100.00 | 49,500.00 | 49,800.00 | 47,881.62 | 1,392 |
| 2023-11-08 | 50,500.00 | 50,500.00 | 49,600.00 | 49,700.00 | 47,785.48 | 4,114 |
| 2023-11-07 | 51,000.00 | 51,300.00 | 49,800.00 | 50,100.00 | 48,170.07 | 3,267 |
| 2023-11-06 | 50,200.00 | 51,000.00 | 50,000.00 | 50,900.00 | 48,939.25 | 4,717 |
| 2023-11-03 | 49,450.00 | 50,000.00 | 49,300.00 | 50,000.00 | 48,073.92 | 2,417 |
| 2023-11-02 | 49,200.00 | 50,000.00 | 49,050.00 | 49,400.00 | 47,497.03 | 1,419 |
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.