Hyundai Engineering & Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	56,000.00	56,000.00	55,000.00	55,700.00	53,554.35	2,073
2023-02-06	56,200.00	56,200.00	55,000.00	55,500.00	53,362.05	3,509
2023-02-03	56,000.00	56,600.00	55,600.00	56,400.00	54,227.38	3,425
2023-02-02	56,100.00	56,100.00	55,200.00	55,400.00	53,265.90	2,429
2023-02-01	56,500.00	56,500.00	55,300.00	55,600.00	53,458.20	1,500
2023-01-31	55,200.00	56,600.00	55,100.00	56,000.00	53,842.79	2,003
2023-01-30	56,300.00	56,300.00	55,100.00	55,100.00	52,977.46	4,268
2023-01-27	55,800.00	57,400.00	55,500.00	56,200.00	54,035.09	4,444
2023-01-26	55,500.00	55,800.00	55,500.00	55,800.00	53,650.50	1,085
2023-01-25	56,100.00	56,100.00	55,400.00	55,400.00	53,265.90	2,691
2023-01-20	55,100.00	56,100.00	55,100.00	55,500.00	53,362.05	1,931
2023-01-19	55,400.00	55,400.00	54,400.00	54,500.00	52,400.57	1,344
2023-01-18	55,800.00	55,800.00	54,300.00	54,300.00	52,208.28	1,548
2023-01-17	55,600.00	55,700.00	55,100.00	55,100.00	52,977.46	2,416
2023-01-16	56,200.00	57,000.00	55,700.00	55,800.00	53,650.50	4,438
2023-01-13	55,600.00	57,200.00	55,600.00	56,500.00	54,323.53	3,973
2023-01-12	56,500.00	57,400.00	55,500.00	56,000.00	53,842.79	4,562
2023-01-11	56,800.00	57,400.00	55,300.00	56,700.00	54,515.83	3,105
2023-01-10	56,100.00	57,300.00	56,100.00	56,500.00	54,323.53	2,377
2023-01-09	56,200.00	56,900.00	56,200.00	56,200.00	54,035.09	2,427
2023-01-06	55,500.00	57,000.00	55,300.00	56,000.00	53,842.79	3,817
2023-01-05	54,500.00	55,500.00	53,500.00	55,500.00	53,362.05	2,687
2023-01-04	51,200.00	56,700.00	51,200.00	54,600.00	52,496.72	3,819
2023-01-03	53,500.00	53,500.00	51,500.00	52,700.00	50,669.91	2,333
2023-01-02	54,800.00	54,800.00	53,600.00	53,600.00	51,535.24	3,825
2022-12-29	55,100.00	55,300.00	55,000.00	55,000.00	52,881.31	1,702
2022-12-28	55,700.00	55,700.00	55,200.00	55,200.00	53,073.61	1,899
2022-12-27	56,000.00	56,500.00	55,700.00	55,700.00	52,929.39	1,738
2022-12-26	56,300.00	56,300.00	55,600.00	55,600.00	52,834.36	1,098
2022-12-23	56,100.00	56,200.00	55,900.00	56,000.00	53,214.46	3,345
2022-12-22	57,300.00	57,500.00	57,300.00	57,300.00	54,449.80	846
2022-12-21	56,100.00	58,100.00	56,100.00	57,000.00	54,164.72	1,600
2022-12-20	56,600.00	57,100.00	56,200.00	56,300.00	53,499.54	4,110
2022-12-19	57,300.00	57,300.00	56,900.00	57,000.00	54,164.72	4,312
2022-12-16	57,800.00	58,100.00	57,600.00	57,600.00	54,734.88	983
2022-12-15	58,200.00	58,500.00	58,000.00	58,200.00	55,305.03	511
2022-12-14	58,300.00	58,400.00	58,100.00	58,100.00	55,210.01	2,601
2022-12-13	58,800.00	58,800.00	58,200.00	58,300.00	55,400.06	1,429
2022-12-12	59,600.00	59,600.00	58,500.00	58,600.00	55,685.14	2,480
2022-12-09	59,600.00	60,200.00	59,500.00	60,200.00	57,205.55	1,504
2022-12-08	60,000.00	60,000.00	59,100.00	59,200.00	56,255.29	2,506
2022-12-07	60,000.00	60,400.00	60,000.00	60,200.00	57,205.55	2,434
2022-12-06	61,100.00	61,500.00	60,600.00	60,600.00	57,585.65	1,812
2022-12-05	62,500.00	62,500.00	61,800.00	61,800.00	58,725.96	1,782
2022-12-02	65,300.00	65,300.00	62,400.00	62,500.00	59,391.14	5,506
2022-12-01	64,400.00	65,200.00	64,000.00	64,400.00	61,196.63	10,939
2022-11-30	61,400.00	63,900.00	60,900.00	62,400.00	59,296.12	3,250
2022-11-29	60,700.00	61,300.00	60,400.00	61,300.00	58,250.83	2,204
2022-11-28	62,100.00	62,700.00	60,600.00	60,700.00	57,680.68	3,048
2022-11-25	62,500.00	63,500.00	61,400.00	63,000.00	59,866.27	3,098
2022-11-24	60,500.00	63,900.00	60,500.00	62,500.00	59,391.14	11,300
2022-11-23	61,500.00	61,500.00	59,800.00	59,900.00	56,920.47	2,629
2022-11-22	60,300.00	61,300.00	60,200.00	60,200.00	57,205.55	3,767
2022-11-21	63,300.00	63,300.00	61,000.00	61,300.00	58,250.83	3,533
2022-11-18	63,500.00	63,500.00	62,900.00	63,200.00	60,056.32	2,736
2022-11-17	65,000.00	65,000.00	62,700.00	62,900.00	59,771.25	5,782
2022-11-16	64,000.00	65,000.00	62,800.00	65,000.00	61,766.79	3,584
2022-11-15	64,800.00	64,800.00	63,900.00	64,000.00	60,816.53	4,946
2022-11-14	65,500.00	65,500.00	64,600.00	64,800.00	61,576.74	3,260
2022-11-11	63,500.00	65,000.00	63,500.00	65,000.00	61,766.79	9,068

← NewerPage 16 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.