Hyundai Engineering & Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	76,800.00	77,100.00	75,300.00	75,300.00	75,300.00	9,928
2026-04-17	77,100.00	77,100.00	75,200.00	76,600.00	76,600.00	9,890
2026-04-16	78,000.00	78,000.00	76,100.00	77,100.00	77,100.00	14,955
2026-04-15	77,900.00	79,700.00	77,200.00	77,400.00	77,400.00	20,828
2026-04-14	78,400.00	79,300.00	76,200.00	77,100.00	77,100.00	14,371
2026-04-13	75,000.00	77,500.00	75,000.00	77,400.00	77,400.00	10,650
2026-04-10	81,900.00	82,000.00	77,000.00	78,700.00	78,700.00	18,227
2026-04-09	79,600.00	80,500.00	76,900.00	79,100.00	79,100.00	40,998
2026-04-08	75,000.00	85,000.00	72,750.00	82,400.00	82,400.00	95,978
2026-04-07	70,500.00	73,100.00	69,100.00	70,200.00	70,200.00	11,062
2026-04-06	68,700.00	71,000.00	68,700.00	69,800.00	69,800.00	6,598
2026-04-03	68,700.00	70,500.00	68,300.00	68,500.00	68,500.00	7,541
2026-04-02	74,900.00	75,000.00	66,700.00	67,700.00	67,700.00	21,100
2026-04-01	65,000.00	72,400.00	65,000.00	72,400.00	72,400.00	20,965
2026-03-31	64,500.00	65,100.00	62,200.00	62,200.00	62,200.00	8,802
2026-03-30	64,000.00	65,900.00	62,600.00	65,000.00	65,000.00	6,339
2026-03-27	66,100.00	67,400.00	64,500.00	66,400.00	65,550.00	6,394
2026-03-26	70,500.00	70,500.00	67,000.00	67,200.00	66,339.76	8,731
2026-03-25	69,600.00	71,200.00	67,900.00	70,000.00	69,103.92	10,280
2026-03-24	72,200.00	72,700.00	65,700.00	67,100.00	66,241.04	22,094
2026-03-23	73,900.00	73,900.00	69,000.00	70,000.00	69,103.92	16,576
2026-03-20	74,000.00	76,500.00	73,900.00	73,900.00	72,953.99	23,280
2026-03-19	74,300.00	75,500.00	69,800.00	73,900.00	72,953.99	19,039
2026-03-18	73,100.00	75,000.00	72,600.00	74,500.00	73,546.31	18,169
2026-03-17	72,900.00	73,500.00	71,500.00	71,900.00	70,979.59	13,891
2026-03-16	76,900.00	76,900.00	70,500.00	70,800.00	69,893.67	18,968
2026-03-13	71,800.00	76,100.00	70,800.00	73,800.00	72,855.27	23,408
2026-03-12	71,700.00	76,600.00	70,700.00	72,800.00	71,868.07	20,421
2026-03-11	70,600.00	74,800.00	70,000.00	71,700.00	70,782.15	25,739
2026-03-10	66,700.00	68,800.00	66,200.00	68,700.00	67,820.56	18,761
2026-03-09	67,500.00	67,500.00	62,400.00	64,600.00	63,773.04	10,371
2026-03-06	67,500.00	69,100.00	62,100.00	68,900.00	68,018.00	13,751
2026-03-05	64,800.00	68,100.00	64,400.00	67,500.00	66,635.92	27,228
2026-03-04	64,000.00	67,000.00	58,200.00	59,500.00	58,738.33	46,787
2026-03-03	77,900.00	77,900.00	69,200.00	69,200.00	68,314.16	41,764
2026-02-27	77,400.00	79,300.00	75,500.00	78,900.00	77,889.98	28,224
2026-02-26	77,000.00	77,400.00	75,000.00	76,700.00	75,718.15	27,428
2026-02-25	71,600.00	75,900.00	71,200.00	74,900.00	73,941.19	35,573
2026-02-24	71,900.00	73,800.00	70,400.00	71,600.00	70,683.43	13,253
2026-02-23	71,000.00	74,300.00	70,700.00	71,900.00	70,979.59	22,175
2026-02-20	69,400.00	71,200.00	67,900.00	70,400.00	69,498.80	21,868
2026-02-19	66,600.00	69,800.00	66,600.00	69,300.00	68,412.88	23,888
2026-02-13	65,300.00	66,800.00	65,100.00	66,200.00	65,352.56	10,084
2026-02-12	66,000.00	66,000.00	64,800.00	65,300.00	64,464.08	7,842
2026-02-11	65,200.00	66,500.00	65,200.00	66,000.00	65,155.12	10,660
2026-02-10	65,900.00	66,300.00	64,900.00	65,200.00	64,365.36	8,054
2026-02-09	65,100.00	68,000.00	62,900.00	65,900.00	65,056.40	22,731
2026-02-06	63,700.00	65,300.00	60,500.00	65,100.00	64,266.64	12,833
2026-02-05	66,100.00	67,000.00	63,500.00	64,000.00	63,180.72	11,305
2026-02-04	66,200.00	67,100.00	64,600.00	66,400.00	65,550.00	15,205
2026-02-03	61,000.00	65,300.00	61,000.00	65,000.00	64,167.92	13,614
2026-02-02	63,200.00	64,700.00	60,000.00	60,500.00	59,725.53	15,726
2026-01-30	66,000.00	66,100.00	63,000.00	63,200.00	62,390.96	16,168
2026-01-29	65,600.00	66,700.00	64,500.00	66,000.00	65,155.12	11,413
2026-01-28	65,600.00	65,600.00	63,200.00	65,000.00	64,167.92	14,328
2026-01-27	67,100.00	67,200.00	62,000.00	64,800.00	63,970.48	16,127
2026-01-26	66,400.00	67,400.00	64,500.00	65,400.00	64,562.80	16,225
2026-01-23	64,000.00	70,900.00	63,700.00	66,400.00	65,550.00	46,600
2026-01-22	67,200.00	68,900.00	63,500.00	63,700.00	62,884.56	19,512
2026-01-21	64,000.00	66,500.00	64,000.00	66,000.00	65,155.12	16,466

← NewerPage 3 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.