Hyundai Engineering & Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 58,200.00 | 59,100.00 | 57,000.00 | 57,500.00 | 56,763.93 | 4,543 |
| 2025-07-23 | 57,800.00 | 59,200.00 | 57,000.00 | 58,200.00 | 57,454.97 | 6,569 |
| 2025-07-22 | 59,000.00 | 59,800.00 | 58,000.00 | 58,100.00 | 57,356.25 | 8,448 |
| 2025-07-21 | 59,000.00 | 59,300.00 | 58,000.00 | 58,900.00 | 58,146.01 | 7,720 |
| 2025-07-18 | 60,900.00 | 60,900.00 | 58,000.00 | 59,000.00 | 58,244.73 | 15,216 |
| 2025-07-17 | 61,200.00 | 61,300.00 | 59,700.00 | 60,100.00 | 59,330.65 | 3,859 |
| 2025-07-16 | 61,900.00 | 61,900.00 | 60,300.00 | 60,400.00 | 59,626.81 | 5,984 |
| 2025-07-15 | 62,000.00 | 63,600.00 | 61,700.00 | 62,500.00 | 61,699.92 | 7,401 |
| 2025-07-14 | 63,400.00 | 63,400.00 | 61,000.00 | 61,800.00 | 61,008.89 | 5,343 |
| 2025-07-11 | 61,800.00 | 62,900.00 | 61,400.00 | 62,400.00 | 61,601.20 | 7,866 |
| 2025-07-10 | 61,700.00 | 63,000.00 | 61,000.00 | 61,400.00 | 60,614.01 | 6,794 |
| 2025-07-09 | 60,300.00 | 62,500.00 | 59,700.00 | 61,500.00 | 60,712.73 | 8,955 |
| 2025-07-08 | 63,000.00 | 63,000.00 | 57,000.00 | 60,300.00 | 59,528.09 | 6,789 |
| 2025-07-07 | 60,600.00 | 60,800.00 | 58,500.00 | 59,900.00 | 59,133.21 | 11,620 |
| 2025-07-04 | 62,100.00 | 62,600.00 | 60,100.00 | 60,400.00 | 59,626.81 | 13,008 |
| 2025-07-03 | 63,300.00 | 64,500.00 | 61,500.00 | 62,100.00 | 61,305.05 | 23,633 |
| 2025-07-02 | 66,500.00 | 66,500.00 | 61,500.00 | 63,300.00 | 62,489.68 | 20,161 |
| 2025-07-01 | 65,100.00 | 67,900.00 | 65,000.00 | 65,900.00 | 65,056.40 | 21,398 |
| 2025-06-30 | 65,900.00 | 65,900.00 | 63,600.00 | 64,300.00 | 63,476.88 | 20,931 |
| 2025-06-27 | 67,200.00 | 67,700.00 | 65,000.00 | 65,000.00 | 64,167.92 | 13,604 |
| 2025-06-26 | 69,000.00 | 69,000.00 | 65,200.00 | 67,200.00 | 66,339.76 | 16,547 |
| 2025-06-25 | 66,700.00 | 70,500.00 | 66,700.00 | 68,900.00 | 68,018.00 | 33,749 |
| 2025-06-24 | 67,200.00 | 68,800.00 | 65,800.00 | 67,000.00 | 66,142.32 | 16,262 |
| 2025-06-23 | 64,300.00 | 67,600.00 | 64,200.00 | 65,500.00 | 64,661.52 | 15,757 |
| 2025-06-20 | 67,900.00 | 67,900.00 | 66,000.00 | 66,800.00 | 65,944.88 | 10,149 |
| 2025-06-19 | 67,800.00 | 68,300.00 | 65,900.00 | 67,900.00 | 67,030.80 | 23,771 |
| 2025-06-18 | 68,900.00 | 68,900.00 | 66,100.00 | 67,800.00 | 66,932.08 | 18,427 |
| 2025-06-17 | 72,800.00 | 72,800.00 | 67,000.00 | 69,000.00 | 68,116.72 | 34,043 |
| 2025-06-16 | 69,100.00 | 71,000.00 | 68,300.00 | 70,700.00 | 69,794.95 | 30,266 |
| 2025-06-13 | 70,000.00 | 71,400.00 | 66,000.00 | 68,900.00 | 68,018.00 | 27,870 |
| 2025-06-12 | 62,000.00 | 74,500.00 | 61,800.00 | 69,400.00 | 68,511.60 | 105,063 |
| 2025-06-11 | 62,200.00 | 62,300.00 | 60,000.00 | 61,300.00 | 60,515.29 | 7,309 |
| 2025-06-10 | 60,500.00 | 63,000.00 | 60,400.00 | 61,300.00 | 60,515.29 | 17,930 |
| 2025-06-09 | 60,000.00 | 61,500.00 | 59,000.00 | 60,500.00 | 59,725.53 | 17,647 |
| 2025-06-05 | 63,500.00 | 64,000.00 | 60,400.00 | 61,100.00 | 60,317.85 | 14,668 |
| 2025-06-04 | 61,500.00 | 63,200.00 | 61,000.00 | 61,800.00 | 61,008.89 | 9,761 |
| 2025-06-02 | 61,300.00 | 62,400.00 | 60,000.00 | 61,600.00 | 60,811.45 | 8,122 |
| 2025-05-30 | 63,500.00 | 63,500.00 | 60,800.00 | 61,300.00 | 60,515.29 | 22,042 |
| 2025-05-29 | 60,300.00 | 63,500.00 | 59,500.00 | 63,300.00 | 62,489.68 | 23,715 |
| 2025-05-28 | 62,000.00 | 63,200.00 | 58,600.00 | 59,600.00 | 58,837.05 | 21,861 |
| 2025-05-27 | 58,700.00 | 60,900.00 | 58,300.00 | 60,700.00 | 59,922.97 | 22,169 |
| 2025-05-26 | 59,800.00 | 60,700.00 | 57,900.00 | 59,400.00 | 58,639.61 | 21,597 |
| 2025-05-23 | 56,900.00 | 60,000.00 | 56,100.00 | 58,400.00 | 57,652.41 | 18,959 |
| 2025-05-22 | 55,900.00 | 57,000.00 | 55,200.00 | 55,400.00 | 54,690.81 | 4,933 |
| 2025-05-21 | 55,500.00 | 57,500.00 | 55,000.00 | 56,800.00 | 56,072.89 | 10,248 |
| 2025-05-20 | 54,900.00 | 55,600.00 | 53,700.00 | 55,000.00 | 54,295.93 | 7,444 |
| 2025-05-19 | 53,900.00 | 55,100.00 | 53,500.00 | 54,000.00 | 53,308.73 | 4,370 |
| 2025-05-16 | 54,300.00 | 54,900.00 | 53,600.00 | 54,100.00 | 53,407.45 | 4,256 |
| 2025-05-15 | 55,100.00 | 55,400.00 | 53,100.00 | 54,300.00 | 53,604.89 | 6,097 |
| 2025-05-14 | 54,100.00 | 55,400.00 | 53,200.00 | 55,100.00 | 54,394.65 | 7,684 |
| 2025-05-13 | 53,000.00 | 54,300.00 | 52,900.00 | 54,000.00 | 53,308.73 | 6,767 |
| 2025-05-12 | 53,400.00 | 54,500.00 | 51,700.00 | 53,500.00 | 52,815.14 | 8,341 |
| 2025-05-09 | 52,600.00 | 52,600.00 | 51,600.00 | 51,600.00 | 50,939.46 | 2,893 |
| 2025-05-08 | 52,500.00 | 53,400.00 | 52,200.00 | 52,600.00 | 51,926.66 | 3,582 |
| 2025-05-07 | 50,400.00 | 52,900.00 | 50,400.00 | 52,500.00 | 51,827.94 | 3,729 |
| 2025-05-02 | 52,700.00 | 54,500.00 | 51,800.00 | 51,800.00 | 51,136.90 | 3,772 |
| 2025-04-30 | 51,400.00 | 54,000.00 | 50,500.00 | 52,700.00 | 52,025.38 | 9,579 |
| 2025-04-29 | 51,000.00 | 52,000.00 | 50,200.00 | 51,400.00 | 50,742.02 | 3,958 |
| 2025-04-28 | 50,400.00 | 51,900.00 | 50,300.00 | 50,500.00 | 49,853.54 | 9,449 |
| 2025-04-25 | 52,000.00 | 52,000.00 | 50,500.00 | 50,700.00 | 50,050.98 | 3,016 |
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.