Hyundai Engineering & Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	51,200.00	52,100.00	50,800.00	51,800.00	49,804.58	3,469
2023-05-03	50,800.00	51,600.00	50,600.00	50,900.00	48,939.25	1,444
2023-05-02	51,200.00	51,500.00	50,700.00	51,000.00	49,035.40	1,547
2023-04-28	51,800.00	51,800.00	51,000.00	51,200.00	49,227.69	2,756
2023-04-27	52,500.00	52,500.00	51,000.00	51,600.00	49,612.29	2,127
2023-04-26	52,400.00	53,000.00	51,800.00	51,800.00	49,804.58	2,322
2023-04-25	52,100.00	53,700.00	51,100.00	52,600.00	50,573.76	5,223
2023-04-24	53,700.00	53,900.00	52,000.00	52,500.00	50,477.62	5,652
2023-04-21	51,100.00	52,900.00	51,000.00	52,800.00	50,766.06	5,243
2023-04-20	51,900.00	52,300.00	51,300.00	51,400.00	49,419.99	3,162
2023-04-19	51,900.00	53,100.00	51,800.00	52,100.00	50,093.03	3,559
2023-04-18	52,000.00	53,600.00	51,700.00	52,100.00	50,093.03	2,583
2023-04-17	53,100.00	54,500.00	52,400.00	52,600.00	50,573.76	2,874
2023-04-14	52,600.00	53,500.00	51,600.00	52,900.00	50,862.21	5,227
2023-04-13	51,900.00	52,700.00	51,300.00	52,000.00	49,996.88	2,985
2023-04-12	50,700.00	52,600.00	50,600.00	51,800.00	49,804.58	4,298
2023-04-11	50,800.00	51,800.00	50,600.00	51,300.00	49,323.84	2,109
2023-04-10	52,300.00	52,300.00	50,500.00	50,800.00	48,843.10	4,917
2023-04-07	52,600.00	52,700.00	51,800.00	52,300.00	50,285.32	2,807
2023-04-06	52,000.00	53,300.00	51,400.00	52,800.00	50,766.06	10,924
2023-04-05	50,600.00	51,600.00	50,300.00	51,600.00	49,612.29	4,303
2023-04-04	51,400.00	51,900.00	50,400.00	50,700.00	48,746.96	3,207
2023-04-03	49,900.00	52,200.00	49,850.00	51,600.00	49,612.29	7,318
2023-03-31	50,000.00	50,500.00	49,800.00	49,900.00	47,977.77	3,139
2023-03-30	50,100.00	50,500.00	49,800.00	50,000.00	48,073.92	2,455
2023-03-29	50,400.00	50,800.00	49,750.00	50,100.00	48,170.07	4,571
2023-03-28	50,200.00	50,400.00	49,850.00	50,400.00	48,458.51	2,167
2023-03-27	50,500.00	51,200.00	49,750.00	50,400.00	48,458.51	4,441
2023-03-24	50,300.00	50,900.00	50,100.00	50,800.00	48,843.10	3,288
2023-03-23	50,500.00	51,100.00	50,000.00	50,300.00	48,362.36	6,492
2023-03-22	50,800.00	51,400.00	50,400.00	50,800.00	48,843.10	3,040
2023-03-21	51,200.00	52,000.00	50,400.00	50,700.00	48,746.96	2,138
2023-03-20	50,900.00	51,800.00	50,200.00	51,000.00	49,035.40	2,406
2023-03-17	50,800.00	51,700.00	50,300.00	50,800.00	48,843.10	4,266
2023-03-16	51,300.00	51,700.00	50,500.00	50,700.00	48,746.96	3,501
2023-03-15	52,000.00	52,000.00	51,100.00	51,300.00	49,323.84	3,233
2023-03-14	52,200.00	53,200.00	50,900.00	51,100.00	49,131.55	4,921
2023-03-13	52,000.00	52,700.00	51,300.00	51,900.00	49,900.73	5,161
2023-03-10	53,300.00	53,400.00	52,500.00	53,000.00	50,958.36	3,122
2023-03-09	52,300.00	53,400.00	52,300.00	53,400.00	51,342.95	5,021
2023-03-08	52,900.00	53,500.00	52,100.00	52,300.00	50,285.32	4,297
2023-03-07	53,800.00	54,000.00	52,900.00	53,200.00	51,150.65	4,441
2023-03-06	53,700.00	54,000.00	52,900.00	53,800.00	51,727.54	3,835
2023-03-03	54,000.00	54,000.00	53,100.00	53,500.00	51,439.09	2,651
2023-03-02	53,700.00	54,400.00	53,500.00	53,600.00	51,535.24	3,671
2023-02-28	54,100.00	54,600.00	53,500.00	54,300.00	52,208.28	3,096
2023-02-27	55,000.00	55,000.00	53,400.00	54,500.00	52,400.57	5,375
2023-02-24	54,800.00	55,900.00	54,300.00	55,000.00	52,881.31	4,065
2023-02-23	55,500.00	56,000.00	54,600.00	54,700.00	52,592.87	5,073
2023-02-22	55,000.00	55,800.00	54,500.00	55,700.00	53,554.35	3,007
2023-02-21	54,600.00	56,400.00	54,600.00	55,600.00	53,458.20	5,167
2023-02-20	54,600.00	55,500.00	54,300.00	54,300.00	52,208.28	3,897
2023-02-17	54,100.00	56,000.00	53,700.00	54,600.00	52,496.72	3,872
2023-02-16	54,500.00	54,900.00	54,400.00	54,400.00	52,304.43	2,627
2023-02-15	55,000.00	55,300.00	54,400.00	54,400.00	52,304.43	3,159
2023-02-14	55,100.00	55,500.00	54,900.00	55,000.00	52,881.31	2,534
2023-02-13	55,700.00	55,700.00	55,000.00	55,400.00	53,265.90	1,295
2023-02-10	55,200.00	55,700.00	55,100.00	55,700.00	53,554.35	2,778
2023-02-09	55,600.00	55,600.00	55,200.00	55,200.00	53,073.61	1,394
2023-02-08	55,700.00	56,000.00	55,400.00	55,700.00	53,554.35	4,973

← NewerPage 15 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.