Hyundai Engineering & Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	47,050.00	47,050.00	45,600.00	46,200.00	46,200.00	3,231
2026-07-16	48,400.00	48,400.00	47,000.00	47,250.00	47,250.00	1,501
2026-07-15	47,950.00	48,600.00	46,850.00	48,400.00	48,400.00	3,319
2026-07-14	48,150.00	48,850.00	46,800.00	47,300.00	47,300.00	4,490
2026-07-13	50,000.00	50,300.00	48,000.00	48,100.00	48,100.00	2,999
2026-07-10	48,000.00	50,600.00	48,000.00	50,300.00	50,300.00	3,986
2026-07-09	48,350.00	50,600.00	47,900.00	47,900.00	47,900.00	3,773
2026-07-08	49,200.00	50,700.00	47,800.00	48,350.00	48,350.00	5,343
2026-07-07	51,600.00	51,600.00	49,250.00	49,650.00	49,650.00	3,258
2026-07-06	51,500.00	52,800.00	50,400.00	51,600.00	51,600.00	2,561
2026-07-03	51,100.00	51,600.00	48,750.00	51,600.00	51,600.00	2,266
2026-07-02	52,500.00	53,000.00	50,200.00	51,200.00	51,200.00	5,782
2026-07-01	52,500.00	54,400.00	51,900.00	52,500.00	52,500.00	6,065
2026-06-30	53,200.00	53,200.00	51,000.00	52,500.00	52,500.00	2,702
2026-06-29	49,450.00	53,200.00	48,550.00	53,200.00	53,200.00	4,757
2026-06-26	50,000.00	50,400.00	47,350.00	49,450.00	49,450.00	7,504
2026-06-25	52,100.00	52,800.00	50,800.00	50,900.00	50,900.00	4,350
2026-06-24	51,200.00	53,300.00	50,500.00	51,600.00	51,600.00	5,145
2026-06-23	54,500.00	54,600.00	50,200.00	51,200.00	51,200.00	7,758
2026-06-22	54,300.00	55,300.00	53,900.00	54,500.00	54,500.00	4,192
2026-06-19	57,200.00	57,200.00	53,600.00	54,200.00	54,200.00	6,568
2026-06-18	59,000.00	59,300.00	55,100.00	57,200.00	57,200.00	8,107
2026-06-17	61,000.00	61,000.00	58,600.00	59,000.00	59,000.00	5,323
2026-06-16	57,900.00	61,000.00	57,400.00	60,300.00	60,300.00	12,622
2026-06-15	58,500.00	63,000.00	56,200.00	57,900.00	57,900.00	12,839
2026-06-12	56,500.00	57,800.00	54,700.00	55,200.00	55,200.00	6,621
2026-06-11	53,400.00	53,700.00	51,300.00	52,300.00	52,300.00	3,381
2026-06-10	52,900.00	55,900.00	52,000.00	53,500.00	53,500.00	6,077
2026-06-09	52,000.00	54,900.00	51,300.00	52,900.00	52,900.00	5,373
2026-06-08	52,500.00	52,700.00	49,700.00	50,800.00	50,800.00	10,540
2026-06-05	56,000.00	56,000.00	53,000.00	53,500.00	53,500.00	6,878
2026-06-04	55,000.00	56,300.00	54,400.00	56,000.00	56,000.00	7,783
2026-06-02	56,300.00	56,500.00	54,000.00	55,000.00	55,000.00	11,931
2026-06-01	59,300.00	59,300.00	56,100.00	56,300.00	56,300.00	13,430
2026-05-29	59,600.00	60,300.00	57,700.00	59,400.00	59,400.00	6,701
2026-05-28	62,100.00	62,100.00	58,400.00	59,600.00	59,600.00	9,016
2026-05-27	65,000.00	65,100.00	60,600.00	60,700.00	60,700.00	11,711
2026-05-26	66,800.00	68,400.00	65,000.00	65,000.00	65,000.00	12,377
2026-05-22	64,000.00	65,400.00	64,000.00	64,300.00	64,300.00	4,083
2026-05-21	60,700.00	64,600.00	60,600.00	63,000.00	63,000.00	7,664
2026-05-20	62,000.00	62,800.00	59,400.00	59,600.00	59,600.00	10,132
2026-05-19	64,200.00	64,200.00	61,000.00	62,000.00	62,000.00	8,243
2026-05-18	62,200.00	64,500.00	61,000.00	64,200.00	64,200.00	10,999
2026-05-15	70,500.00	70,500.00	65,000.00	65,500.00	65,500.00	17,815
2026-05-14	68,700.00	70,800.00	68,700.00	70,500.00	70,500.00	13,908
2026-05-13	67,600.00	70,000.00	65,300.00	68,700.00	68,700.00	12,197
2026-05-12	70,500.00	70,800.00	66,500.00	67,600.00	67,600.00	19,845
2026-05-11	72,500.00	72,500.00	70,200.00	70,500.00	70,500.00	18,114
2026-05-08	74,100.00	75,300.00	71,800.00	72,800.00	72,800.00	7,221
2026-05-07	76,300.00	77,000.00	73,800.00	74,100.00	74,100.00	16,888
2026-05-06	73,600.00	75,000.00	72,600.00	72,800.00	72,800.00	20,010
2026-05-04	74,300.00	74,600.00	72,800.00	73,600.00	73,600.00	10,900
2026-04-30	78,000.00	78,400.00	74,200.00	74,300.00	74,300.00	14,443
2026-04-29	78,900.00	78,900.00	77,500.00	78,000.00	78,000.00	10,584
2026-04-28	77,000.00	79,700.00	73,800.00	78,900.00	78,900.00	36,142
2026-04-27	77,100.00	77,500.00	75,700.00	76,900.00	76,900.00	11,046
2026-04-24	76,500.00	77,200.00	76,000.00	76,900.00	76,900.00	8,231
2026-04-23	77,000.00	78,000.00	75,700.00	76,500.00	76,500.00	16,998
2026-04-22	77,000.00	77,000.00	74,600.00	75,600.00	75,600.00	14,284
2026-04-21	77,300.00	77,800.00	76,350.00	77,000.00	77,000.00	14,151

← NewerPage 2 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.