Hyundai Engineering & Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	63,500.00	65,000.00	63,500.00	65,000.00	61,766.79	9,068
2022-11-10	61,800.00	62,500.00	61,800.00	62,300.00	59,201.09	2,192
2022-11-09	61,600.00	62,200.00	61,500.00	62,000.00	58,916.01	3,141
2022-11-08	64,000.00	64,000.00	62,000.00	62,500.00	59,391.14	5,335
2022-11-07	61,900.00	63,500.00	61,600.00	63,300.00	60,151.35	6,032
2022-11-04	61,800.00	61,900.00	60,300.00	61,000.00	57,965.76	2,871
2022-11-03	58,100.00	63,500.00	58,100.00	61,500.00	58,440.88	5,469
2022-11-02	64,700.00	64,700.00	60,000.00	60,500.00	57,490.63	7,908
2022-11-01	57,300.00	58,500.00	57,200.00	58,500.00	55,590.11	4,669
2022-10-31	55,300.00	57,000.00	55,300.00	56,700.00	53,879.64	1,740
2022-10-28	56,900.00	56,900.00	56,500.00	56,700.00	53,879.64	1,906
2022-10-27	55,500.00	56,100.00	55,500.00	56,000.00	53,214.46	1,705
2022-10-26	56,300.00	56,300.00	55,500.00	55,500.00	52,739.33	1,084
2022-10-25	56,200.00	56,200.00	55,500.00	55,600.00	52,834.36	2,381
2022-10-24	56,200.00	56,800.00	56,000.00	56,200.00	53,404.52	1,991
2022-10-21	56,600.00	56,800.00	55,500.00	55,500.00	52,739.33	2,983
2022-10-20	58,400.00	58,400.00	56,200.00	57,300.00	54,449.80	1,379
2022-10-19	57,700.00	58,500.00	57,200.00	57,200.00	54,354.77	1,675
2022-10-18	56,900.00	57,500.00	56,100.00	57,400.00	54,544.83	1,720
2022-10-17	55,500.00	55,900.00	55,000.00	55,900.00	53,119.44	6,165
2022-10-14	58,100.00	59,200.00	57,900.00	58,100.00	55,210.01	2,420
2022-10-13	57,400.00	57,400.00	55,600.00	57,200.00	54,354.77	3,371
2022-10-12	57,400.00	57,900.00	57,400.00	57,600.00	54,734.88	2,204
2022-10-11	59,300.00	59,300.00	57,900.00	58,000.00	55,114.98	3,181
2022-10-07	61,000.00	61,000.00	60,400.00	60,400.00	57,395.60	3,020
2022-10-06	60,400.00	61,600.00	60,400.00	61,500.00	58,440.88	2,237
2022-10-05	62,300.00	62,300.00	60,900.00	61,500.00	58,440.88	1,811
2022-10-04	60,300.00	61,400.00	60,300.00	61,400.00	58,345.86	2,451
2022-09-30	59,200.00	63,900.00	59,200.00	60,100.00	57,110.52	2,601
2022-09-29	61,000.00	61,000.00	60,300.00	60,300.00	57,300.57	2,866
2022-09-28	61,700.00	62,000.00	59,200.00	59,800.00	56,825.45	5,385
2022-09-27	62,200.00	62,500.00	61,800.00	62,500.00	59,391.14	2,699
2022-09-26	64,400.00	64,400.00	61,900.00	61,900.00	58,820.99	8,949
2022-09-23	67,100.00	67,100.00	66,000.00	66,000.00	62,717.05	3,908
2022-09-22	67,600.00	67,600.00	66,800.00	67,100.00	63,762.33	3,929
2022-09-21	69,000.00	69,000.00	68,500.00	68,500.00	65,092.69	1,644
2022-09-20	68,600.00	69,800.00	68,600.00	69,800.00	66,328.03	2,028
2022-09-19	68,400.00	68,400.00	67,900.00	68,100.00	64,712.59	2,910
2022-09-16	70,200.00	70,200.00	68,600.00	68,600.00	65,187.72	3,260
2022-09-15	69,600.00	70,100.00	68,800.00	70,000.00	66,518.08	5,046
2022-09-14	68,600.00	69,500.00	68,600.00	69,400.00	65,947.93	2,722
2022-09-13	70,200.00	70,400.00	70,200.00	70,300.00	66,803.16	1,997
2022-09-08	70,000.00	70,000.00	69,100.00	69,800.00	66,328.03	1,015
2022-09-07	69,700.00	69,700.00	68,800.00	69,000.00	65,567.82	2,652
2022-09-06	70,000.00	70,200.00	69,700.00	69,700.00	66,233.00	1,412
2022-09-05	70,500.00	71,000.00	69,800.00	70,000.00	66,518.08	1,961
2022-09-02	70,600.00	70,600.00	69,900.00	70,200.00	66,708.13	2,043
2022-09-01	71,700.00	71,700.00	70,400.00	70,500.00	66,993.21	2,741
2022-08-31	71,200.00	72,800.00	71,200.00	72,800.00	69,178.80	2,643
2022-08-30	72,900.00	72,900.00	71,500.00	71,500.00	67,943.47	3,754
2022-08-29	70,900.00	71,900.00	70,900.00	71,800.00	68,228.54	4,220
2022-08-26	72,200.00	73,000.00	72,200.00	73,000.00	69,368.85	4,288
2022-08-25	71,800.00	71,800.00	70,600.00	71,500.00	67,943.47	2,890
2022-08-24	70,700.00	70,700.00	69,700.00	70,600.00	67,088.23	2,080
2022-08-23	69,100.00	69,900.00	69,100.00	69,200.00	65,757.87	2,400
2022-08-22	70,200.00	70,900.00	69,900.00	70,200.00	66,708.13	3,721
2022-08-19	72,100.00	72,100.00	70,800.00	71,400.00	67,848.44	1,610
2022-08-18	70,900.00	72,100.00	70,600.00	72,100.00	68,513.62	2,840
2022-08-17	73,000.00	73,000.00	71,500.00	71,500.00	67,943.47	2,969
2022-08-16	74,400.00	76,000.00	72,900.00	73,000.00	69,368.85	6,934

← NewerPage 17 of 21 · 1,223 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.