Hyundai Engineering & Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 42,250.00 | 42,500.00 | 42,250.00 | 42,500.00 | 41,399.96 | 1,401 |
| 2024-10-25 | 43,150.00 | 43,150.00 | 42,450.00 | 42,450.00 | 41,351.25 | 1,581 |
| 2024-10-24 | 43,600.00 | 44,300.00 | 43,150.00 | 43,150.00 | 42,033.13 | 2,139 |
| 2024-10-23 | 44,000.00 | 44,050.00 | 43,550.00 | 43,600.00 | 42,471.49 | 1,429 |
| 2024-10-22 | 44,150.00 | 44,150.00 | 43,800.00 | 43,950.00 | 42,812.43 | 945 |
| 2024-10-21 | 44,650.00 | 44,650.00 | 43,950.00 | 44,150.00 | 43,007.25 | 468 |
| 2024-10-18 | 44,650.00 | 44,650.00 | 43,850.00 | 44,250.00 | 43,104.66 | 1,291 |
| 2024-10-17 | 44,800.00 | 44,800.00 | 44,050.00 | 44,200.00 | 43,055.96 | 2,920 |
| 2024-10-16 | 44,550.00 | 44,550.00 | 44,250.00 | 44,300.00 | 43,153.37 | 1,382 |
| 2024-10-15 | 44,550.00 | 44,800.00 | 44,350.00 | 44,350.00 | 43,202.07 | 1,286 |
| 2024-10-14 | 44,900.00 | 45,000.00 | 44,500.00 | 44,550.00 | 43,396.90 | 1,207 |
| 2024-10-11 | 44,700.00 | 45,250.00 | 44,550.00 | 44,850.00 | 43,689.13 | 1,108 |
| 2024-10-10 | 45,800.00 | 45,800.00 | 44,550.00 | 44,900.00 | 43,737.84 | 1,067 |
| 2024-10-08 | 45,000.00 | 45,950.00 | 44,600.00 | 45,350.00 | 44,176.19 | 827 |
| 2024-10-07 | 48,750.00 | 48,750.00 | 44,800.00 | 45,000.00 | 43,835.25 | 3,324 |
| 2024-10-04 | 44,600.00 | 44,850.00 | 44,350.00 | 44,400.00 | 43,250.78 | 1,614 |
| 2024-10-02 | 45,400.00 | 45,400.00 | 44,300.00 | 44,600.00 | 43,445.60 | 807 |
| 2024-09-30 | 44,750.00 | 45,000.00 | 44,650.00 | 44,650.00 | 43,494.31 | 847 |
| 2024-09-27 | 45,050.00 | 45,200.00 | 44,750.00 | 44,900.00 | 43,737.84 | 785 |
| 2024-09-26 | 45,100.00 | 45,100.00 | 44,600.00 | 45,000.00 | 43,835.25 | 624 |
| 2024-09-25 | 44,700.00 | 45,100.00 | 44,700.00 | 44,750.00 | 43,591.72 | 1,257 |
| 2024-09-24 | 44,900.00 | 45,100.00 | 44,600.00 | 44,750.00 | 43,591.72 | 1,140 |
| 2024-09-23 | 45,250.00 | 45,250.00 | 44,600.00 | 44,700.00 | 43,543.01 | 1,518 |
| 2024-09-20 | 45,650.00 | 45,650.00 | 45,000.00 | 45,000.00 | 43,835.25 | 1,749 |
| 2024-09-19 | 45,900.00 | 45,900.00 | 45,200.00 | 45,200.00 | 44,030.07 | 664 |
| 2024-09-13 | 45,250.00 | 45,250.00 | 45,050.00 | 45,200.00 | 44,030.07 | 1,337 |
| 2024-09-12 | 45,100.00 | 45,200.00 | 45,100.00 | 45,150.00 | 43,981.37 | 1,210 |
| 2024-09-11 | 44,750.00 | 45,050.00 | 44,750.00 | 44,950.00 | 43,786.54 | 1,280 |
| 2024-09-10 | 45,500.00 | 45,500.00 | 45,000.00 | 45,000.00 | 43,835.25 | 1,594 |
| 2024-09-09 | 46,300.00 | 46,300.00 | 44,250.00 | 45,350.00 | 44,176.19 | 3,037 |
| 2024-09-06 | 47,000.00 | 47,100.00 | 45,500.00 | 46,550.00 | 45,345.13 | 1,553 |
| 2024-09-05 | 47,350.00 | 47,650.00 | 46,900.00 | 47,050.00 | 45,832.19 | 1,656 |
| 2024-09-04 | 47,700.00 | 47,700.00 | 46,850.00 | 46,950.00 | 45,734.78 | 2,017 |
| 2024-09-03 | 47,150.00 | 47,800.00 | 47,000.00 | 47,750.00 | 46,514.07 | 1,102 |
| 2024-09-02 | 47,350.00 | 48,000.00 | 47,000.00 | 47,300.00 | 46,075.72 | 1,649 |
| 2024-08-30 | 47,550.00 | 48,500.00 | 47,150.00 | 47,800.00 | 46,562.78 | 531 |
| 2024-08-29 | 47,750.00 | 47,750.00 | 47,150.00 | 47,150.00 | 45,929.60 | 2,243 |
| 2024-08-28 | 47,700.00 | 48,000.00 | 47,350.00 | 47,400.00 | 46,173.13 | 921 |
| 2024-08-27 | 47,500.00 | 47,950.00 | 47,100.00 | 47,750.00 | 46,514.07 | 906 |
| 2024-08-26 | 47,950.00 | 48,500.00 | 47,200.00 | 47,700.00 | 46,465.36 | 1,930 |
| 2024-08-23 | 47,050.00 | 47,900.00 | 47,050.00 | 47,850.00 | 46,611.48 | 1,590 |
| 2024-08-22 | 47,250.00 | 47,250.00 | 46,800.00 | 47,200.00 | 45,978.31 | 475 |
| 2024-08-21 | 47,350.00 | 47,350.00 | 46,950.00 | 47,300.00 | 46,075.72 | 1,155 |
| 2024-08-20 | 47,250.00 | 47,350.00 | 47,200.00 | 47,350.00 | 46,124.42 | 687 |
| 2024-08-19 | 47,000.00 | 47,200.00 | 47,000.00 | 47,200.00 | 45,978.31 | 594 |
| 2024-08-16 | 47,000.00 | 47,000.00 | 46,900.00 | 46,900.00 | 45,686.07 | 532 |
| 2024-08-14 | 47,100.00 | 47,250.00 | 47,000.00 | 47,000.00 | 45,783.48 | 1,073 |
| 2024-08-13 | 47,900.00 | 47,900.00 | 46,500.00 | 46,500.00 | 45,296.42 | 562 |
| 2024-08-12 | 47,000.00 | 47,600.00 | 47,000.00 | 47,150.00 | 45,929.60 | 954 |
| 2024-08-09 | 47,550.00 | 48,500.00 | 47,400.00 | 47,650.00 | 46,416.66 | 1,181 |
| 2024-08-08 | 46,100.00 | 48,500.00 | 45,100.00 | 48,050.00 | 46,806.31 | 3,186 |
| 2024-08-07 | 46,350.00 | 47,250.00 | 46,000.00 | 46,550.00 | 45,345.13 | 2,533 |
| 2024-08-06 | 44,350.00 | 47,000.00 | 44,350.00 | 46,000.00 | 44,809.37 | 3,260 |
| 2024-08-05 | 48,050.00 | 48,050.00 | 44,350.00 | 44,350.00 | 43,202.07 | 8,127 |
| 2024-08-02 | 49,150.00 | 49,150.00 | 48,300.00 | 48,300.00 | 47,049.83 | 4,434 |
| 2024-08-01 | 49,150.00 | 50,000.00 | 49,150.00 | 49,150.00 | 47,877.83 | 1,757 |
| 2024-07-31 | 49,000.00 | 49,650.00 | 49,000.00 | 49,150.00 | 47,877.83 | 2,640 |
| 2024-07-30 | 49,050.00 | 49,100.00 | 48,750.00 | 48,900.00 | 47,634.30 | 1,655 |
| 2024-07-29 | 48,950.00 | 49,500.00 | 48,750.00 | 49,050.00 | 47,780.42 | 1,888 |
| 2024-07-26 | 48,900.00 | 49,350.00 | 48,900.00 | 49,350.00 | 48,072.66 | 1,135 |
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.