Hyundai Engineering & Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	68,300.00	68,400.00	68,000.00	68,100.00	64,712.59	946
2022-05-17	67,600.00	68,200.00	67,600.00	68,000.00	64,617.56	2,237
2022-05-16	68,900.00	68,900.00	67,200.00	68,600.00	65,187.72	1,640
2022-05-13	64,800.00	67,000.00	64,800.00	67,000.00	63,667.31	2,079
2022-05-12	67,700.00	67,700.00	64,600.00	65,300.00	62,051.87	8,497
2022-05-11	69,400.00	69,400.00	68,500.00	68,900.00	65,472.80	1,797
2022-05-10	69,900.00	69,900.00	68,500.00	69,100.00	65,662.85	7,514
2022-05-09	72,900.00	72,900.00	70,600.00	70,900.00	67,373.31	4,862
2022-05-06	73,200.00	73,900.00	73,200.00	73,800.00	70,129.06	2,603
2022-05-04	73,500.00	75,000.00	73,500.00	74,600.00	70,889.27	1,507
2022-05-03	73,600.00	74,100.00	73,600.00	73,900.00	70,224.09	1,976
2022-05-02	73,900.00	74,800.00	73,900.00	73,900.00	70,224.09	3,120
2022-04-29	75,300.00	75,300.00	74,800.00	74,800.00	71,079.32	2,344
2022-04-28	74,400.00	75,300.00	74,400.00	75,300.00	71,554.45	2,617
2022-04-27	72,400.00	74,400.00	72,400.00	74,200.00	70,509.16	2,463
2022-04-26	74,700.00	74,800.00	74,300.00	74,700.00	70,984.29	2,977
2022-04-25	76,100.00	76,100.00	74,100.00	74,100.00	70,414.14	8,790
2022-04-22	78,200.00	78,200.00	76,900.00	76,900.00	73,074.86	4,197
2022-04-21	76,600.00	78,300.00	76,500.00	78,000.00	74,120.15	4,230
2022-04-20	76,900.00	77,000.00	76,300.00	76,500.00	72,694.76	4,681
2022-04-19	78,100.00	78,100.00	77,300.00	77,300.00	73,454.97	4,349
2022-04-18	79,200.00	79,200.00	78,000.00	78,000.00	74,120.15	2,604
2022-04-15	78,900.00	78,900.00	78,200.00	78,800.00	74,880.35	3,022
2022-04-14	80,200.00	80,200.00	78,800.00	78,800.00	74,880.35	2,245
2022-04-13	79,500.00	79,500.00	78,900.00	79,100.00	75,165.43	5,353
2022-04-12	80,100.00	80,100.00	77,700.00	78,500.00	74,595.28	3,092
2022-04-11	80,500.00	80,500.00	80,000.00	80,200.00	76,210.71	4,985
2022-04-08	77,300.00	80,900.00	77,300.00	80,100.00	76,115.69	7,530
2022-04-07	79,000.00	79,000.00	76,800.00	77,000.00	73,169.89	5,710
2022-04-06	81,300.00	81,300.00	79,000.00	79,000.00	75,070.40	7,487
2022-04-05	80,100.00	81,600.00	80,100.00	81,100.00	77,065.95	4,385
2022-04-04	80,500.00	80,900.00	80,100.00	80,100.00	76,115.69	6,621
2022-04-01	81,900.00	83,400.00	81,600.00	81,600.00	77,541.08	6,623
2022-03-31	80,000.00	81,700.00	80,000.00	81,300.00	77,256.00	7,505
2022-03-30	79,600.00	80,100.00	79,600.00	79,900.00	75,925.64	8,300
2022-03-29	77,500.00	79,000.00	77,500.00	78,800.00	74,880.35	8,155
2022-03-28	76,600.00	77,800.00	76,600.00	77,500.00	73,645.02	6,401
2022-03-25	77,700.00	77,700.00	76,400.00	76,600.00	72,789.78	4,971
2022-03-24	77,900.00	77,900.00	77,000.00	77,500.00	73,645.02	4,554
2022-03-23	78,000.00	78,500.00	78,000.00	78,200.00	74,310.20	5,437
2022-03-22	77,100.00	78,600.00	77,100.00	78,300.00	74,405.22	4,029
2022-03-21	81,000.00	81,000.00	77,700.00	77,700.00	73,835.07	6,426
2022-03-18	80,600.00	80,600.00	77,000.00	77,000.00	73,169.89	9,928
2022-03-17	82,200.00	82,200.00	80,500.00	80,500.00	76,495.79	9,695
2022-03-16	80,700.00	83,200.00	80,700.00	82,000.00	77,921.18	9,562
2022-03-15	83,400.00	83,400.00	80,300.00	81,200.00	77,160.97	10,248
2022-03-14	87,300.00	87,300.00	81,100.00	83,900.00	79,726.67	20,584
2022-03-11	78,300.00	87,400.00	78,300.00	84,200.00	80,011.75	51,855
2022-03-10	75,600.00	77,000.00	75,400.00	77,000.00	73,169.89	13,114
2022-03-08	74,000.00	74,000.00	73,500.00	73,800.00	70,129.06	5,613
2022-03-07	73,100.00	73,100.00	71,700.00	73,100.00	69,463.88	5,355
2022-03-04	75,100.00	75,400.00	73,800.00	73,800.00	70,129.06	9,084
2022-03-03	76,400.00	77,600.00	74,300.00	76,600.00	72,789.78	19,402
2022-03-02	75,100.00	79,200.00	74,600.00	76,300.00	72,504.71	41,855
2022-02-28	64,200.00	79,700.00	64,200.00	78,400.00	74,500.25	148,962
2022-02-25	64,500.00	65,000.00	63,200.00	63,600.00	60,436.43	7,892
2022-02-24	63,800.00	65,000.00	63,300.00	63,300.00	60,151.35	7,189
2022-02-23	64,100.00	65,000.00	63,500.00	63,800.00	60,626.48	8,759
2022-02-22	64,300.00	64,600.00	64,000.00	64,000.00	60,816.53	6,334
2022-02-21	64,200.00	66,100.00	64,200.00	65,100.00	61,861.81	2,869

← NewerPage 19 of 21 · 1,228 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.