Hyundai Engineering & Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 51,100.00 | 52,200.00 | 50,500.00 | 51,500.00 | 50,840.74 | 4,419 |
| 2025-04-23 | 50,500.00 | 51,900.00 | 50,300.00 | 51,100.00 | 50,445.86 | 3,108 |
| 2025-04-22 | 51,800.00 | 51,800.00 | 49,750.00 | 50,300.00 | 49,656.10 | 5,804 |
| 2025-04-21 | 52,300.00 | 52,900.00 | 51,600.00 | 51,800.00 | 51,136.90 | 3,953 |
| 2025-04-18 | 50,200.00 | 53,400.00 | 49,300.00 | 51,900.00 | 51,235.62 | 7,371 |
| 2025-04-17 | 49,300.00 | 50,100.00 | 48,550.00 | 50,000.00 | 49,359.94 | 3,930 |
| 2025-04-16 | 49,150.00 | 49,150.00 | 48,400.00 | 48,550.00 | 47,928.50 | 1,125 |
| 2025-04-15 | 47,800.00 | 49,400.00 | 47,450.00 | 48,900.00 | 48,274.02 | 3,574 |
| 2025-04-14 | 47,000.00 | 48,450.00 | 47,000.00 | 47,550.00 | 46,941.30 | 1,750 |
| 2025-04-11 | 46,950.00 | 47,300.00 | 46,350.00 | 47,000.00 | 46,398.34 | 2,288 |
| 2025-04-10 | 46,500.00 | 47,700.00 | 46,500.00 | 46,950.00 | 46,348.98 | 1,455 |
| 2025-04-09 | 45,500.00 | 47,900.00 | 45,300.00 | 45,900.00 | 45,312.42 | 2,188 |
| 2025-04-08 | 45,500.00 | 47,550.00 | 44,900.00 | 46,050.00 | 45,460.50 | 3,355 |
| 2025-04-07 | 46,100.00 | 46,400.00 | 44,500.00 | 44,500.00 | 43,930.35 | 4,518 |
| 2025-04-04 | 46,050.00 | 46,800.00 | 45,650.00 | 46,400.00 | 45,806.02 | 4,314 |
| 2025-04-03 | 47,000.00 | 47,750.00 | 46,000.00 | 46,450.00 | 45,855.38 | 2,889 |
| 2025-04-02 | 47,150.00 | 47,650.00 | 46,250.00 | 46,800.00 | 46,200.90 | 1,697 |
| 2025-04-01 | 47,700.00 | 48,400.00 | 46,050.00 | 47,350.00 | 46,743.86 | 6,457 |
| 2025-03-31 | 48,500.00 | 48,500.00 | 47,200.00 | 47,350.00 | 46,743.86 | 3,764 |
| 2025-03-28 | 48,500.00 | 48,550.00 | 47,350.00 | 48,500.00 | 47,879.14 | 6,021 |
| 2025-03-27 | 48,200.00 | 48,550.00 | 47,600.00 | 48,450.00 | 47,829.78 | 1,065 |
| 2025-03-26 | 49,150.00 | 49,250.00 | 48,150.00 | 48,150.00 | 47,533.62 | 1,754 |
| 2025-03-25 | 49,200.00 | 50,200.00 | 48,750.00 | 49,150.00 | 48,520.82 | 4,154 |
| 2025-03-24 | 48,900.00 | 49,900.00 | 48,450.00 | 49,200.00 | 48,570.18 | 1,358 |
| 2025-03-21 | 48,400.00 | 49,900.00 | 48,400.00 | 49,050.00 | 47,780.42 | 3,902 |
| 2025-03-20 | 49,100.00 | 49,300.00 | 48,300.00 | 49,200.00 | 47,926.54 | 1,943 |
| 2025-03-19 | 48,500.00 | 49,500.00 | 48,500.00 | 49,150.00 | 47,877.83 | 970 |
| 2025-03-18 | 48,150.00 | 49,300.00 | 48,150.00 | 49,000.00 | 47,731.72 | 3,945 |
| 2025-03-17 | 48,450.00 | 48,950.00 | 48,150.00 | 48,950.00 | 47,683.01 | 1,442 |
| 2025-03-14 | 48,050.00 | 48,700.00 | 47,400.00 | 48,350.00 | 47,098.54 | 2,717 |
| 2025-03-13 | 49,850.00 | 50,200.00 | 47,700.00 | 48,050.00 | 46,806.31 | 10,358 |
| 2025-03-12 | 49,400.00 | 51,600.00 | 49,000.00 | 49,850.00 | 48,559.72 | 3,236 |
| 2025-03-11 | 49,950.00 | 50,500.00 | 49,050.00 | 49,300.00 | 48,023.95 | 3,297 |
| 2025-03-10 | 50,000.00 | 50,600.00 | 49,750.00 | 50,400.00 | 49,095.48 | 1,403 |
| 2025-03-07 | 50,000.00 | 51,400.00 | 50,000.00 | 50,400.00 | 49,095.48 | 1,223 |
| 2025-03-06 | 51,500.00 | 51,500.00 | 50,500.00 | 50,500.00 | 49,192.89 | 1,660 |
| 2025-03-05 | 48,200.00 | 51,700.00 | 48,200.00 | 51,100.00 | 49,777.36 | 3,339 |
| 2025-03-04 | 49,950.00 | 50,000.00 | 48,900.00 | 49,300.00 | 48,023.95 | 2,205 |
| 2025-02-28 | 50,800.00 | 50,800.00 | 49,500.00 | 50,200.00 | 48,900.66 | 4,139 |
| 2025-02-27 | 51,700.00 | 51,700.00 | 49,800.00 | 50,500.00 | 49,192.89 | 1,940 |
| 2025-02-26 | 51,200.00 | 51,800.00 | 50,600.00 | 51,700.00 | 50,361.83 | 2,622 |
| 2025-02-25 | 51,800.00 | 52,800.00 | 49,050.00 | 50,600.00 | 49,290.30 | 12,969 |
| 2025-02-24 | 52,400.00 | 53,200.00 | 51,000.00 | 52,700.00 | 51,335.95 | 3,783 |
| 2025-02-21 | 52,000.00 | 54,100.00 | 51,100.00 | 52,400.00 | 51,043.71 | 3,515 |
| 2025-02-20 | 53,200.00 | 53,200.00 | 50,700.00 | 52,000.00 | 50,654.07 | 4,922 |
| 2025-02-19 | 54,500.00 | 55,100.00 | 52,100.00 | 53,200.00 | 51,823.01 | 9,422 |
| 2025-02-18 | 50,100.00 | 54,700.00 | 49,550.00 | 53,500.00 | 52,115.24 | 23,573 |
| 2025-02-17 | 49,900.00 | 51,000.00 | 49,350.00 | 50,100.00 | 48,803.24 | 6,147 |
| 2025-02-14 | 51,000.00 | 52,000.00 | 49,750.00 | 49,750.00 | 48,462.30 | 5,934 |
| 2025-02-13 | 48,000.00 | 51,100.00 | 48,000.00 | 50,800.00 | 49,485.13 | 14,458 |
| 2025-02-12 | 48,200.00 | 48,450.00 | 47,550.00 | 48,400.00 | 47,147.25 | 1,217 |
| 2025-02-11 | 48,000.00 | 48,000.00 | 47,950.00 | 48,000.00 | 46,757.60 | 2,491 |
| 2025-02-10 | 48,000.00 | 48,000.00 | 46,900.00 | 47,800.00 | 46,562.78 | 1,875 |
| 2025-02-07 | 47,850.00 | 47,850.00 | 47,500.00 | 47,650.00 | 46,416.66 | 1,097 |
| 2025-02-06 | 47,250.00 | 48,000.00 | 47,250.00 | 47,850.00 | 46,611.48 | 3,222 |
| 2025-02-05 | 46,350.00 | 47,800.00 | 46,350.00 | 47,050.00 | 45,832.19 | 2,325 |
| 2025-02-04 | 46,000.00 | 48,200.00 | 44,900.00 | 46,350.00 | 45,150.31 | 1,848 |
| 2025-02-03 | 47,350.00 | 47,350.00 | 45,100.00 | 45,700.00 | 44,517.13 | 2,871 |
| 2025-01-31 | 47,300.00 | 48,700.00 | 46,750.00 | 47,000.00 | 45,783.48 | 3,186 |
| 2025-01-24 | 46,100.00 | 47,200.00 | 46,100.00 | 47,200.00 | 45,978.31 | 2,661 |
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.