Hyundai Engineering & Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 46,500.00 | 47,550.00 | 46,500.00 | 47,500.00 | 46,270.54 | 4,349 |
| 2025-01-22 | 45,750.00 | 46,200.00 | 44,550.00 | 45,800.00 | 44,614.54 | 2,510 |
| 2025-01-21 | 45,450.00 | 46,000.00 | 45,400.00 | 45,400.00 | 44,224.90 | 832 |
| 2025-01-20 | 46,500.00 | 46,500.00 | 46,000.00 | 46,000.00 | 44,809.37 | 832 |
| 2025-01-17 | 45,450.00 | 46,500.00 | 45,450.00 | 46,500.00 | 45,296.42 | 546 |
| 2025-01-16 | 46,350.00 | 47,000.00 | 46,000.00 | 46,000.00 | 44,809.37 | 1,145 |
| 2025-01-15 | 46,200.00 | 46,400.00 | 46,200.00 | 46,350.00 | 45,150.31 | 2,351 |
| 2025-01-14 | 45,800.00 | 46,200.00 | 45,750.00 | 46,200.00 | 45,004.19 | 1,410 |
| 2025-01-13 | 44,850.00 | 45,750.00 | 44,850.00 | 45,750.00 | 44,565.84 | 603 |
| 2025-01-10 | 44,800.00 | 45,950.00 | 44,800.00 | 45,950.00 | 44,760.66 | 1,413 |
| 2025-01-09 | 45,000.00 | 45,000.00 | 44,400.00 | 44,800.00 | 43,640.43 | 809 |
| 2025-01-08 | 45,350.00 | 45,900.00 | 44,800.00 | 45,400.00 | 44,224.90 | 687 |
| 2025-01-07 | 44,200.00 | 46,000.00 | 44,200.00 | 45,200.00 | 44,030.07 | 1,200 |
| 2025-01-06 | 43,300.00 | 45,900.00 | 43,300.00 | 44,000.00 | 42,861.13 | 1,678 |
| 2025-01-03 | 43,200.00 | 43,700.00 | 43,150.00 | 43,600.00 | 42,471.49 | 595 |
| 2025-01-02 | 43,200.00 | 43,400.00 | 43,100.00 | 43,200.00 | 42,081.84 | 1,105 |
| 2024-12-30 | 43,650.00 | 43,650.00 | 43,300.00 | 43,400.00 | 42,276.66 | 2,863 |
| 2024-12-27 | 44,100.00 | 44,100.00 | 43,700.00 | 43,800.00 | 42,666.31 | 806 |
| 2024-12-26 | 44,550.00 | 44,750.00 | 44,150.00 | 44,150.00 | 43,007.25 | 632 |
| 2024-12-24 | 44,750.00 | 44,750.00 | 44,500.00 | 44,600.00 | 43,445.60 | 2,160 |
| 2024-12-23 | 44,100.00 | 44,500.00 | 44,100.00 | 44,400.00 | 43,250.78 | 1,247 |
| 2024-12-20 | 44,500.00 | 44,600.00 | 44,000.00 | 44,100.00 | 42,958.54 | 988 |
| 2024-12-19 | 43,800.00 | 44,800.00 | 43,800.00 | 44,600.00 | 43,445.60 | 1,237 |
| 2024-12-18 | 43,850.00 | 44,850.00 | 43,850.00 | 44,850.00 | 43,689.13 | 1,303 |
| 2024-12-17 | 45,200.00 | 45,200.00 | 44,650.00 | 44,800.00 | 43,640.43 | 913 |
| 2024-12-16 | 45,000.00 | 45,150.00 | 44,900.00 | 44,900.00 | 43,737.84 | 1,758 |
| 2024-12-13 | 44,900.00 | 45,000.00 | 44,400.00 | 45,000.00 | 43,835.25 | 2,096 |
| 2024-12-12 | 44,000.00 | 44,950.00 | 44,000.00 | 44,750.00 | 43,591.72 | 1,599 |
| 2024-12-11 | 43,350.00 | 43,400.00 | 43,150.00 | 43,400.00 | 42,276.66 | 945 |
| 2024-12-10 | 42,000.00 | 43,200.00 | 42,000.00 | 43,200.00 | 42,081.84 | 1,652 |
| 2024-12-09 | 42,000.00 | 42,800.00 | 42,000.00 | 42,000.00 | 40,912.90 | 2,757 |
| 2024-12-06 | 44,400.00 | 44,400.00 | 43,000.00 | 43,250.00 | 42,130.55 | 3,075 |
| 2024-12-05 | 44,700.00 | 44,750.00 | 44,450.00 | 44,450.00 | 43,299.49 | 1,171 |
| 2024-12-04 | 44,500.00 | 45,350.00 | 44,500.00 | 44,800.00 | 43,640.43 | 1,268 |
| 2024-12-03 | 45,850.00 | 45,850.00 | 45,000.00 | 45,350.00 | 44,176.19 | 1,154 |
| 2024-12-02 | 46,050.00 | 46,050.00 | 45,700.00 | 45,700.00 | 44,517.13 | 1,727 |
| 2024-11-29 | 45,650.00 | 46,400.00 | 45,500.00 | 46,400.00 | 45,199.01 | 2,014 |
| 2024-11-28 | 46,100.00 | 46,300.00 | 45,500.00 | 45,850.00 | 44,663.25 | 3,050 |
| 2024-11-27 | 44,600.00 | 48,850.00 | 44,600.00 | 47,350.00 | 46,124.42 | 6,257 |
| 2024-11-26 | 44,300.00 | 44,300.00 | 43,800.00 | 43,800.00 | 42,666.31 | 3,205 |
| 2024-11-25 | 44,200.00 | 44,750.00 | 44,200.00 | 44,450.00 | 43,299.49 | 1,153 |
| 2024-11-22 | 45,150.00 | 45,500.00 | 44,650.00 | 44,950.00 | 43,786.54 | 2,023 |
| 2024-11-21 | 44,050.00 | 45,700.00 | 43,850.00 | 45,700.00 | 44,517.13 | 3,093 |
| 2024-11-20 | 45,250.00 | 45,250.00 | 44,650.00 | 44,650.00 | 43,494.31 | 2,905 |
| 2024-11-19 | 45,850.00 | 45,850.00 | 45,450.00 | 45,450.00 | 44,273.60 | 2,531 |
| 2024-11-18 | 45,750.00 | 47,050.00 | 45,750.00 | 46,100.00 | 44,906.78 | 2,132 |
| 2024-11-15 | 47,100.00 | 47,200.00 | 45,350.00 | 47,050.00 | 45,832.19 | 2,548 |
| 2024-11-14 | 48,100.00 | 48,100.00 | 47,050.00 | 47,100.00 | 45,880.89 | 1,880 |
| 2024-11-13 | 49,300.00 | 49,300.00 | 47,750.00 | 47,750.00 | 46,514.07 | 2,136 |
| 2024-11-12 | 49,350.00 | 51,000.00 | 49,000.00 | 49,050.00 | 47,780.42 | 4,828 |
| 2024-11-11 | 51,000.00 | 51,000.00 | 47,750.00 | 49,950.00 | 48,657.13 | 4,134 |
| 2024-11-08 | 51,000.00 | 51,000.00 | 50,500.00 | 50,600.00 | 49,290.30 | 4,012 |
| 2024-11-07 | 52,000.00 | 52,000.00 | 50,400.00 | 50,400.00 | 49,095.48 | 3,925 |
| 2024-11-06 | 48,250.00 | 52,500.00 | 48,000.00 | 52,500.00 | 51,141.12 | 6,637 |
| 2024-11-05 | 47,300.00 | 48,200.00 | 47,300.00 | 47,950.00 | 46,708.89 | 2,678 |
| 2024-11-04 | 50,600.00 | 50,600.00 | 49,700.00 | 49,700.00 | 48,413.60 | 3,539 |
| 2024-11-01 | 48,500.00 | 49,600.00 | 48,500.00 | 49,600.00 | 48,316.19 | 6,273 |
| 2024-10-31 | 46,900.00 | 52,700.00 | 46,500.00 | 48,500.00 | 47,244.66 | 53,308 |
| 2024-10-30 | 42,600.00 | 46,050.00 | 42,600.00 | 45,500.00 | 44,322.31 | 6,753 |
| 2024-10-29 | 41,750.00 | 42,050.00 | 41,700.00 | 42,050.00 | 40,961.61 | 1,408 |
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.