Hyundai Engineering & Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	58,000.00	59,200.00	56,500.00	58,000.00	55,765.75	11,510
2023-07-31	57,500.00	59,500.00	57,100.00	58,600.00	56,342.63	3,624
2023-07-28	55,400.00	58,500.00	54,500.00	57,500.00	55,285.01	6,300
2023-07-27	54,000.00	55,800.00	54,000.00	55,800.00	53,650.50	4,028
2023-07-26	57,600.00	57,600.00	54,900.00	55,000.00	52,881.31	10,151
2023-07-25	59,200.00	59,200.00	57,900.00	58,300.00	56,054.19	5,859
2023-07-24	60,800.00	60,800.00	58,000.00	58,800.00	56,534.93	9,267
2023-07-21	61,200.00	61,200.00	60,400.00	60,500.00	58,169.44	5,918
2023-07-20	60,000.00	62,100.00	59,700.00	61,300.00	58,938.63	3,895
2023-07-19	61,000.00	61,000.00	59,600.00	59,600.00	57,304.11	6,189
2023-07-18	62,400.00	63,100.00	61,000.00	61,000.00	58,650.18	6,656
2023-07-17	66,000.00	66,000.00	61,100.00	61,900.00	59,515.51	15,375
2023-07-14	60,700.00	60,700.00	59,900.00	60,300.00	57,977.15	3,982
2023-07-13	60,500.00	60,600.00	59,900.00	60,100.00	57,784.85	3,226
2023-07-12	60,000.00	60,000.00	59,600.00	59,900.00	57,592.56	5,300
2023-07-11	61,000.00	61,000.00	59,700.00	60,000.00	57,688.70	5,877
2023-07-10	62,500.00	63,000.00	61,100.00	61,100.00	58,746.33	9,495
2023-07-07	58,000.00	62,500.00	56,900.00	60,900.00	58,554.04	11,019
2023-07-06	60,300.00	60,300.00	58,000.00	58,100.00	55,861.90	11,251
2023-07-05	62,800.00	62,800.00	61,000.00	61,100.00	58,746.33	9,710
2023-07-04	63,700.00	63,700.00	62,300.00	62,700.00	60,284.70	13,517
2023-07-03	64,000.00	65,300.00	64,000.00	65,000.00	62,496.10	8,081
2023-06-30	63,600.00	65,000.00	63,600.00	64,000.00	61,534.62	12,244
2023-06-29	66,600.00	66,600.00	64,400.00	64,500.00	62,015.36	13,199
2023-06-28	68,100.00	68,100.00	65,700.00	66,300.00	63,746.02	21,773
2023-06-27	70,900.00	70,900.00	68,000.00	68,500.00	65,861.27	32,896
2023-06-26	87,900.00	87,900.00	72,600.00	73,000.00	70,187.92	114,563
2023-06-23	69,000.00	69,000.00	66,500.00	68,000.00	65,380.53	9,628
2023-06-22	68,000.00	70,500.00	68,000.00	69,000.00	66,342.01	11,945
2023-06-21	69,500.00	69,700.00	66,800.00	67,000.00	64,419.05	16,851
2023-06-20	69,000.00	69,000.00	67,200.00	68,200.00	65,572.83	11,380
2023-06-19	66,100.00	72,000.00	66,100.00	69,400.00	66,726.60	30,270
2023-06-16	67,100.00	68,000.00	65,800.00	65,800.00	63,265.28	15,239
2023-06-15	66,000.00	68,900.00	66,000.00	67,700.00	65,092.09	11,129
2023-06-14	69,900.00	69,900.00	66,100.00	67,000.00	64,419.05	15,590
2023-06-13	67,200.00	70,700.00	67,200.00	70,000.00	67,303.49	30,492
2023-06-12	63,600.00	67,600.00	63,600.00	65,500.00	62,976.84	18,407
2023-06-09	63,700.00	65,300.00	63,600.00	63,600.00	61,150.03	17,009
2023-06-08	66,200.00	66,200.00	64,000.00	64,500.00	62,015.36	29,462
2023-06-07	69,700.00	70,100.00	67,500.00	67,500.00	64,899.79	24,459
2023-06-05	72,000.00	73,100.00	70,100.00	70,300.00	67,591.93	24,169
2023-06-02	68,100.00	74,200.00	66,900.00	73,000.00	70,187.92	40,527
2023-06-01	71,000.00	72,500.00	68,300.00	69,600.00	66,918.90	52,260
2023-05-31	73,200.00	78,900.00	73,200.00	74,000.00	71,149.40	36,558
2023-05-30	68,400.00	76,000.00	64,800.00	75,800.00	72,880.06	73,355
2023-05-26	81,400.00	84,900.00	68,700.00	69,600.00	66,918.90	481,027
2023-05-25	68,200.00	81,700.00	68,000.00	81,700.00	78,552.79	834,229
2023-05-24	52,500.00	66,800.00	51,900.00	62,900.00	60,476.99	194,420
2023-05-23	52,700.00	53,000.00	51,700.00	52,900.00	50,862.21	3,017
2023-05-22	51,400.00	53,100.00	51,300.00	52,700.00	50,669.91	2,800
2023-05-19	50,800.00	53,100.00	50,700.00	51,400.00	49,419.99	4,404
2023-05-18	50,800.00	51,200.00	50,800.00	51,100.00	49,131.55	1,209
2023-05-17	50,800.00	51,300.00	50,600.00	51,100.00	49,131.55	2,477
2023-05-16	51,200.00	51,500.00	50,700.00	50,800.00	48,843.10	1,439
2023-05-15	51,800.00	51,800.00	51,000.00	51,000.00	49,035.40	1,485
2023-05-12	51,200.00	51,800.00	50,600.00	51,800.00	49,804.58	3,107
2023-05-11	50,700.00	51,700.00	50,700.00	51,200.00	49,227.69	2,656
2023-05-10	51,900.00	52,000.00	51,100.00	51,300.00	49,323.84	961
2023-05-09	52,200.00	52,300.00	51,000.00	51,800.00	49,804.58	1,848
2023-05-08	51,800.00	52,500.00	51,000.00	52,300.00	50,285.32	1,706

← NewerPage 14 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.