Hyundai Engineering & Construction Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	48,900.00	49,550.00	48,850.00	49,150.00	47,256.66	2,189
2023-10-31	50,000.00	50,400.00	49,000.00	49,200.00	47,304.74	5,251
2023-10-30	50,200.00	50,200.00	49,700.00	49,800.00	47,881.62	4,203
2023-10-27	50,500.00	51,000.00	49,900.00	50,000.00	48,073.92	2,882
2023-10-26	50,100.00	51,500.00	50,000.00	50,100.00	48,170.07	3,772
2023-10-25	54,000.00	54,000.00	50,200.00	51,500.00	49,516.14	4,485
2023-10-24	51,000.00	54,300.00	50,000.00	52,400.00	50,381.47	12,532
2023-10-23	51,000.00	51,500.00	49,550.00	50,000.00	48,073.92	5,827
2023-10-20	50,400.00	51,400.00	49,750.00	51,000.00	49,035.40	6,151
2023-10-19	51,200.00	51,200.00	50,000.00	50,400.00	48,458.51	2,175
2023-10-18	50,600.00	52,100.00	50,100.00	51,600.00	49,612.29	3,249
2023-10-17	50,800.00	50,800.00	50,000.00	50,300.00	48,362.36	2,043
2023-10-16	51,000.00	51,000.00	49,850.00	50,300.00	48,362.36	7,099
2023-10-13	52,100.00	52,100.00	50,200.00	51,000.00	49,035.40	1,692
2023-10-12	50,400.00	52,100.00	50,400.00	51,400.00	49,419.99	1,704
2023-10-11	50,300.00	51,200.00	50,000.00	50,800.00	48,843.10	3,240
2023-10-10	50,200.00	51,300.00	49,750.00	50,300.00	48,362.36	7,732
2023-10-06	50,700.00	51,000.00	50,100.00	50,700.00	48,746.96	1,458
2023-10-05	50,900.00	51,700.00	50,300.00	50,300.00	48,362.36	5,932
2023-10-04	52,400.00	52,400.00	50,800.00	50,800.00	48,843.10	4,339
2023-09-27	51,400.00	53,200.00	50,500.00	53,000.00	50,958.36	8,419
2023-09-26	52,500.00	53,400.00	51,200.00	51,600.00	49,612.29	4,718
2023-09-25	54,000.00	54,000.00	52,600.00	52,700.00	50,669.91	2,094
2023-09-22	53,200.00	53,700.00	53,200.00	53,400.00	51,342.95	1,922
2023-09-21	55,000.00	55,000.00	53,900.00	53,900.00	51,823.69	2,865
2023-09-20	55,900.00	55,900.00	54,700.00	55,000.00	52,881.31	4,231
2023-09-19	56,700.00	57,600.00	55,000.00	56,600.00	54,419.68	4,288
2023-09-18	56,800.00	58,800.00	56,300.00	57,300.00	55,092.71	9,498
2023-09-15	54,000.00	57,000.00	54,000.00	56,700.00	54,515.83	6,628
2023-09-14	55,500.00	57,000.00	53,500.00	54,700.00	52,592.87	15,000
2023-09-13	53,200.00	54,700.00	52,000.00	53,000.00	50,958.36	3,832
2023-09-12	54,700.00	54,700.00	52,500.00	53,000.00	50,958.36	4,046
2023-09-11	53,400.00	55,000.00	52,900.00	53,600.00	51,535.24	3,060
2023-09-08	52,900.00	53,500.00	52,500.00	53,400.00	51,342.95	1,520
2023-09-07	53,100.00	53,400.00	52,900.00	52,900.00	50,862.21	1,253
2023-09-06	55,100.00	55,100.00	53,300.00	53,600.00	51,535.24	1,245
2023-09-05	53,700.00	54,500.00	53,700.00	54,100.00	52,015.98	2,512
2023-09-04	53,000.00	53,000.00	52,500.00	53,000.00	50,958.36	2,792
2023-09-01	53,300.00	54,200.00	52,700.00	52,700.00	50,669.91	2,712
2023-08-31	55,500.00	55,900.00	53,600.00	53,600.00	51,535.24	2,879
2023-08-30	55,500.00	56,000.00	54,200.00	55,500.00	53,362.05	4,892
2023-08-29	54,100.00	55,200.00	53,800.00	55,200.00	53,073.61	5,624
2023-08-28	51,700.00	54,900.00	51,700.00	53,800.00	51,727.54	6,128
2023-08-25	51,600.00	51,600.00	50,900.00	50,900.00	48,939.25	2,389
2023-08-24	52,300.00	52,300.00	51,700.00	51,800.00	49,804.58	1,681
2023-08-23	52,500.00	53,700.00	52,000.00	52,500.00	50,477.62	3,471
2023-08-22	51,200.00	53,400.00	50,700.00	52,500.00	50,477.62	6,606
2023-08-21	51,200.00	52,200.00	50,900.00	51,200.00	49,227.69	4,202
2023-08-18	51,900.00	52,000.00	50,900.00	51,900.00	49,900.73	2,629
2023-08-17	51,200.00	52,000.00	50,000.00	52,000.00	49,996.88	7,881
2023-08-16	53,000.00	53,200.00	51,400.00	52,000.00	49,996.88	6,958
2023-08-14	54,100.00	54,100.00	53,300.00	53,400.00	51,342.95	2,758
2023-08-11	53,800.00	54,100.00	53,800.00	53,900.00	51,823.69	1,930
2023-08-10	53,000.00	54,200.00	53,000.00	53,700.00	51,631.39	1,760
2023-08-09	53,500.00	54,000.00	53,500.00	53,700.00	51,631.39	2,126
2023-08-08	54,700.00	54,700.00	53,500.00	53,500.00	51,439.09	4,225
2023-08-07	55,000.00	55,000.00	54,600.00	54,600.00	52,496.72	1,711
2023-08-04	55,000.00	55,300.00	54,600.00	55,300.00	53,169.76	3,357
2023-08-03	55,000.00	55,400.00	55,000.00	55,400.00	53,265.90	3,166
2023-08-02	57,000.00	57,000.00	55,500.00	55,500.00	53,362.05	4,858

← NewerPage 13 of 21 · 1,227 trading daysOlder →

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.