Hyundai Engineering & Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 72,200.00 | 74,000.00 | 72,200.00 | 73,500.00 | 69,843.98 | 4,872 |
| 2022-08-11 | 73,700.00 | 73,700.00 | 71,800.00 | 72,100.00 | 68,513.62 | 5,417 |
| 2022-08-10 | 70,000.00 | 73,400.00 | 70,000.00 | 71,800.00 | 68,228.54 | 13,248 |
| 2022-08-09 | 69,400.00 | 70,200.00 | 69,400.00 | 70,100.00 | 66,613.11 | 2,466 |
| 2022-08-08 | 70,700.00 | 70,700.00 | 69,500.00 | 69,800.00 | 66,328.03 | 1,813 |
| 2022-08-05 | 68,700.00 | 69,800.00 | 68,700.00 | 69,800.00 | 66,328.03 | 2,181 |
| 2022-08-04 | 69,100.00 | 69,200.00 | 68,800.00 | 68,800.00 | 65,377.77 | 3,275 |
| 2022-08-03 | 68,700.00 | 69,200.00 | 68,700.00 | 69,000.00 | 65,567.82 | 1,189 |
| 2022-08-02 | 69,600.00 | 69,800.00 | 69,300.00 | 69,300.00 | 65,852.90 | 1,466 |
| 2022-08-01 | 69,700.00 | 70,000.00 | 69,500.00 | 69,600.00 | 66,137.98 | 2,338 |
| 2022-07-29 | 68,800.00 | 69,700.00 | 68,600.00 | 69,700.00 | 66,233.00 | 2,499 |
| 2022-07-28 | 69,000.00 | 69,000.00 | 68,400.00 | 68,800.00 | 65,377.77 | 1,521 |
| 2022-07-27 | 68,600.00 | 68,700.00 | 68,300.00 | 68,600.00 | 65,187.72 | 2,093 |
| 2022-07-26 | 69,900.00 | 71,000.00 | 68,600.00 | 68,700.00 | 65,282.74 | 4,397 |
| 2022-07-25 | 68,900.00 | 69,600.00 | 68,500.00 | 69,100.00 | 65,662.85 | 2,311 |
| 2022-07-22 | 68,400.00 | 69,000.00 | 68,400.00 | 68,900.00 | 65,472.80 | 2,144 |
| 2022-07-21 | 67,900.00 | 68,400.00 | 67,800.00 | 68,400.00 | 64,997.67 | 2,638 |
| 2022-07-20 | 69,000.00 | 69,000.00 | 67,800.00 | 67,900.00 | 64,522.54 | 3,484 |
| 2022-07-19 | 68,600.00 | 68,600.00 | 68,000.00 | 68,100.00 | 64,712.59 | 2,929 |
| 2022-07-18 | 68,900.00 | 68,900.00 | 68,400.00 | 68,600.00 | 65,187.72 | 3,925 |
| 2022-07-15 | 67,500.00 | 68,300.00 | 66,500.00 | 68,300.00 | 64,902.64 | 3,739 |
| 2022-07-14 | 67,700.00 | 68,800.00 | 66,500.00 | 67,300.00 | 63,952.38 | 2,972 |
| 2022-07-13 | 66,900.00 | 68,000.00 | 66,900.00 | 67,500.00 | 64,142.43 | 2,652 |
| 2022-07-12 | 68,100.00 | 68,400.00 | 67,000.00 | 67,000.00 | 63,667.31 | 7,269 |
| 2022-07-11 | 70,000.00 | 70,100.00 | 68,900.00 | 68,900.00 | 65,472.80 | 4,563 |
| 2022-07-08 | 71,800.00 | 73,300.00 | 70,700.00 | 70,700.00 | 67,183.26 | 4,818 |
| 2022-07-07 | 71,700.00 | 72,500.00 | 70,600.00 | 71,900.00 | 68,323.57 | 3,485 |
| 2022-07-06 | 72,100.00 | 72,100.00 | 70,100.00 | 70,400.00 | 66,898.18 | 5,921 |
| 2022-07-05 | 73,000.00 | 74,500.00 | 72,000.00 | 72,700.00 | 69,083.78 | 4,373 |
| 2022-07-04 | 75,000.00 | 75,000.00 | 71,100.00 | 71,400.00 | 67,848.44 | 5,799 |
| 2022-07-01 | 71,400.00 | 75,000.00 | 70,500.00 | 73,500.00 | 69,843.98 | 13,736 |
| 2022-06-30 | 68,900.00 | 75,000.00 | 68,900.00 | 71,100.00 | 67,563.36 | 15,630 |
| 2022-06-29 | 67,000.00 | 68,400.00 | 67,000.00 | 68,000.00 | 64,617.56 | 4,632 |
| 2022-06-28 | 67,800.00 | 68,600.00 | 67,600.00 | 67,700.00 | 64,332.49 | 4,879 |
| 2022-06-27 | 67,900.00 | 68,900.00 | 67,900.00 | 68,200.00 | 64,807.62 | 5,936 |
| 2022-06-24 | 66,600.00 | 68,400.00 | 66,600.00 | 67,800.00 | 64,427.51 | 4,133 |
| 2022-06-23 | 69,000.00 | 69,000.00 | 66,000.00 | 66,000.00 | 62,717.05 | 7,707 |
| 2022-06-22 | 72,300.00 | 72,300.00 | 68,900.00 | 68,900.00 | 65,472.80 | 6,018 |
| 2022-06-21 | 69,600.00 | 71,700.00 | 69,600.00 | 70,800.00 | 67,278.29 | 4,327 |
| 2022-06-20 | 72,800.00 | 72,800.00 | 69,900.00 | 70,200.00 | 66,708.13 | 6,221 |
| 2022-06-17 | 70,400.00 | 73,500.00 | 70,400.00 | 72,800.00 | 69,178.80 | 7,574 |
| 2022-06-16 | 78,000.00 | 78,000.00 | 73,500.00 | 74,000.00 | 70,319.11 | 23,816 |
| 2022-06-15 | 69,500.00 | 72,100.00 | 69,500.00 | 70,800.00 | 67,278.29 | 12,670 |
| 2022-06-14 | 66,900.00 | 71,400.00 | 66,900.00 | 71,300.00 | 67,753.42 | 7,170 |
| 2022-06-13 | 72,100.00 | 72,100.00 | 68,000.00 | 68,700.00 | 65,282.74 | 13,521 |
| 2022-06-10 | 75,900.00 | 75,900.00 | 74,300.00 | 74,300.00 | 70,604.19 | 8,680 |
| 2022-06-09 | 75,700.00 | 78,000.00 | 74,400.00 | 76,900.00 | 73,074.86 | 14,948 |
| 2022-06-08 | 79,700.00 | 82,500.00 | 77,800.00 | 77,800.00 | 73,930.09 | 26,373 |
| 2022-06-07 | 73,600.00 | 84,000.00 | 73,600.00 | 82,500.00 | 78,396.31 | 61,891 |
| 2022-06-03 | 69,900.00 | 75,300.00 | 69,900.00 | 74,900.00 | 71,174.35 | 10,847 |
| 2022-06-02 | 69,900.00 | 69,900.00 | 68,700.00 | 69,400.00 | 65,947.93 | 3,409 |
| 2022-05-31 | 68,000.00 | 70,600.00 | 68,000.00 | 70,100.00 | 66,613.11 | 6,299 |
| 2022-05-30 | 66,900.00 | 67,800.00 | 66,900.00 | 67,800.00 | 64,427.51 | 2,001 |
| 2022-05-27 | 66,900.00 | 67,000.00 | 66,000.00 | 66,700.00 | 63,382.23 | 2,502 |
| 2022-05-26 | 67,600.00 | 67,700.00 | 66,900.00 | 66,900.00 | 63,572.28 | 1,579 |
| 2022-05-25 | 67,600.00 | 67,900.00 | 67,600.00 | 67,600.00 | 64,237.46 | 1,870 |
| 2022-05-24 | 66,800.00 | 68,300.00 | 66,800.00 | 67,600.00 | 64,237.46 | 2,193 |
| 2022-05-23 | 67,500.00 | 67,500.00 | 66,800.00 | 67,100.00 | 63,762.33 | 1,537 |
| 2022-05-20 | 68,000.00 | 68,000.00 | 66,800.00 | 67,500.00 | 64,142.43 | 2,164 |
| 2022-05-19 | 66,900.00 | 67,000.00 | 66,500.00 | 66,800.00 | 63,477.25 | 2,235 |
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.