Hyundai Engineering & Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 64,200.00 | 65,500.00 | 64,200.00 | 65,500.00 | 62,241.92 | 4,823 |
| 2022-02-17 | 64,200.00 | 65,000.00 | 64,200.00 | 64,200.00 | 61,006.58 | 5,462 |
| 2022-02-16 | 64,000.00 | 64,800.00 | 64,000.00 | 64,500.00 | 61,291.66 | 7,955 |
| 2022-02-15 | 64,200.00 | 64,700.00 | 64,100.00 | 64,300.00 | 61,101.61 | 3,214 |
| 2022-02-14 | 66,100.00 | 66,100.00 | 65,000.00 | 65,000.00 | 61,766.79 | 3,277 |
| 2022-02-11 | 68,000.00 | 68,000.00 | 66,800.00 | 67,100.00 | 63,762.33 | 1,966 |
| 2022-02-10 | 69,300.00 | 69,900.00 | 68,500.00 | 68,500.00 | 65,092.69 | 2,415 |
| 2022-02-09 | 68,800.00 | 69,600.00 | 68,800.00 | 69,500.00 | 66,042.95 | 1,873 |
| 2022-02-08 | 70,000.00 | 70,000.00 | 68,500.00 | 68,500.00 | 65,092.69 | 1,795 |
| 2022-02-07 | 69,500.00 | 69,500.00 | 68,000.00 | 68,700.00 | 65,282.74 | 2,312 |
| 2022-02-04 | 66,700.00 | 68,600.00 | 66,700.00 | 68,600.00 | 65,187.72 | 3,378 |
| 2022-02-03 | 68,900.00 | 69,600.00 | 67,100.00 | 67,500.00 | 64,142.43 | 6,687 |
| 2022-01-28 | 65,100.00 | 70,800.00 | 64,900.00 | 66,700.00 | 63,382.23 | 6,953 |
| 2022-01-27 | 67,800.00 | 67,800.00 | 65,000.00 | 65,000.00 | 61,766.79 | 10,068 |
| 2022-01-26 | 67,500.00 | 69,300.00 | 67,500.00 | 68,500.00 | 65,092.69 | 3,020 |
| 2022-01-25 | 69,700.00 | 69,700.00 | 67,600.00 | 67,800.00 | 64,427.51 | 4,277 |
| 2022-01-24 | 72,100.00 | 72,100.00 | 70,000.00 | 70,500.00 | 66,993.21 | 5,793 |
| 2022-01-21 | 68,000.00 | 72,300.00 | 68,000.00 | 71,800.00 | 68,228.54 | 8,109 |
| 2022-01-20 | 67,000.00 | 68,900.00 | 67,000.00 | 68,900.00 | 65,472.80 | 3,496 |
| 2022-01-19 | 68,000.00 | 68,000.00 | 67,200.00 | 67,300.00 | 63,952.38 | 5,332 |
| 2022-01-18 | 69,900.00 | 69,900.00 | 68,500.00 | 68,500.00 | 65,092.69 | 6,822 |
| 2022-01-17 | 71,400.00 | 71,400.00 | 69,900.00 | 69,900.00 | 66,423.05 | 6,902 |
| 2022-01-14 | 72,100.00 | 72,100.00 | 71,100.00 | 71,100.00 | 67,563.36 | 6,158 |
| 2022-01-13 | 72,300.00 | 72,500.00 | 72,100.00 | 72,100.00 | 68,513.62 | 6,684 |
| 2022-01-12 | 73,100.00 | 73,100.00 | 72,600.00 | 72,700.00 | 69,083.78 | 4,774 |
| 2022-01-11 | 74,800.00 | 74,800.00 | 73,000.00 | 73,000.00 | 69,368.85 | 7,713 |
| 2022-01-10 | 75,500.00 | 75,500.00 | 74,500.00 | 74,800.00 | 71,079.32 | 4,902 |
| 2022-01-07 | 75,300.00 | 75,600.00 | 75,300.00 | 75,600.00 | 71,839.53 | 4,869 |
| 2022-01-06 | 75,000.00 | 75,400.00 | 74,900.00 | 74,900.00 | 71,174.35 | 4,366 |
| 2022-01-05 | 76,600.00 | 76,800.00 | 75,100.00 | 75,500.00 | 71,744.50 | 8,810 |
| 2022-01-04 | 76,600.00 | 76,600.00 | 75,000.00 | 76,300.00 | 72,504.71 | 8,542 |
| 2022-01-03 | 74,100.00 | 79,100.00 | 73,600.00 | 76,300.00 | 72,504.71 | 21,158 |
| 2021-12-30 | 73,900.00 | 73,900.00 | 73,400.00 | 73,600.00 | 69,939.01 | 3,774 |
| 2021-12-29 | 73,200.00 | 74,500.00 | 73,200.00 | 73,500.00 | 69,843.98 | 3,947 |
| 2021-12-28 | 73,700.00 | 74,000.00 | 73,700.00 | 73,900.00 | 69,606.42 | 4,829 |
| 2021-12-27 | 74,300.00 | 74,300.00 | 73,600.00 | 73,700.00 | 69,418.04 | 6,657 |
| 2021-12-24 | 75,400.00 | 75,400.00 | 74,000.00 | 74,100.00 | 69,794.80 | 7,391 |
| 2021-12-23 | 73,900.00 | 74,700.00 | 73,900.00 | 74,700.00 | 70,359.94 | 3,795 |
| 2021-12-22 | 75,500.00 | 75,500.00 | 74,500.00 | 74,600.00 | 70,265.75 | 5,806 |
| 2021-12-21 | 76,000.00 | 76,000.00 | 75,300.00 | 75,500.00 | 71,113.46 | 4,271 |
| 2021-12-20 | 77,700.00 | 77,700.00 | 75,800.00 | 75,900.00 | 71,490.22 | 5,089 |
| 2021-12-17 | 76,800.00 | 77,000.00 | 76,800.00 | 76,800.00 | 72,337.93 | 4,091 |
| 2021-12-16 | 78,100.00 | 78,100.00 | 77,000.00 | 77,300.00 | 72,808.88 | 3,238 |
| 2021-12-15 | 77,000.00 | 77,900.00 | 77,000.00 | 77,300.00 | 72,808.88 | 3,385 |
| 2021-12-14 | 78,000.00 | 78,000.00 | 77,500.00 | 77,700.00 | 73,185.64 | 5,305 |
| 2021-12-13 | 78,600.00 | 78,600.00 | 78,000.00 | 78,100.00 | 73,562.40 | 4,345 |
| 2021-12-10 | 78,100.00 | 78,100.00 | 77,500.00 | 77,800.00 | 73,279.83 | 6,683 |
| 2021-12-09 | 77,400.00 | 78,500.00 | 77,300.00 | 77,300.00 | 72,808.88 | 8,179 |
| 2021-12-08 | 78,000.00 | 79,100.00 | 77,300.00 | 77,300.00 | 72,808.88 | 8,403 |
| 2021-12-07 | 76,100.00 | 77,800.00 | 76,100.00 | 77,400.00 | 72,903.07 | 13,668 |
| 2021-12-06 | 73,800.00 | 76,200.00 | 73,000.00 | 75,100.00 | 70,736.70 | 9,425 |
| 2021-12-03 | 73,900.00 | 74,000.00 | 73,300.00 | 73,800.00 | 69,512.23 | 11,057 |
| 2021-12-02 | 72,700.00 | 74,000.00 | 72,700.00 | 74,000.00 | 69,700.61 | 11,989 |
| 2021-12-01 | 73,000.00 | 74,000.00 | 72,600.00 | 73,800.00 | 69,512.23 | 7,960 |
| 2021-11-30 | 77,900.00 | 77,900.00 | 73,000.00 | 73,000.00 | 68,758.71 | 11,712 |
| 2021-11-29 | 74,100.00 | 77,300.00 | 74,100.00 | 76,000.00 | 71,584.41 | 9,344 |
| 2021-11-26 | 80,500.00 | 80,900.00 | 78,600.00 | 78,600.00 | 74,033.35 | 8,434 |
| 2021-11-25 | 80,900.00 | 80,900.00 | 80,300.00 | 80,500.00 | 75,822.96 | 6,207 |
| 2021-11-24 | 80,000.00 | 81,200.00 | 80,000.00 | 80,200.00 | 75,540.39 | 5,093 |
| 2021-11-23 | 80,900.00 | 80,900.00 | 80,000.00 | 80,000.00 | 75,352.01 | 5,966 |
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.