Hyundai Engineering & Construction Co.,Ltd. (000720.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 35,500.00 | 35,500.00 | 35,100.00 | 35,250.00 | 35,250.00 | 327,306 |
| 02 May 2024 | 35,300.00 | 35,550.00 | 35,050.00 | 35,400.00 | 35,400.00 | 318,265 |
| 30 Apr 2024 | 35,350.00 | 35,750.00 | 35,100.00 | 35,450.00 | 35,450.00 | 514,831 |
| 29 Apr 2024 | 34,700.00 | 35,500.00 | 34,650.00 | 35,400.00 | 35,400.00 | 781,993 |
| 26 Apr 2024 | 34,550.00 | 34,850.00 | 34,400.00 | 34,600.00 | 34,600.00 | 303,079 |
| 25 Apr 2024 | 34,350.00 | 34,850.00 | 34,250.00 | 34,800.00 | 34,800.00 | 502,646 |
| 24 Apr 2024 | 34,300.00 | 34,800.00 | 34,000.00 | 34,600.00 | 34,600.00 | 621,567 |
| 23 Apr 2024 | 34,000.00 | 34,200.00 | 33,700.00 | 34,200.00 | 34,200.00 | 566,126 |
| 22 Apr 2024 | 33,600.00 | 34,150.00 | 33,450.00 | 34,000.00 | 34,000.00 | 890,029 |
| 19 Apr 2024 | 32,000.00 | 33,450.00 | 31,600.00 | 33,250.00 | 33,250.00 | 727,477 |
| 18 Apr 2024 | 31,700.00 | 32,400.00 | 31,500.00 | 32,400.00 | 32,400.00 | 297,725 |
| 17 Apr 2024 | 31,550.00 | 31,750.00 | 31,200.00 | 31,350.00 | 31,350.00 | 277,361 |
| 16 Apr 2024 | 32,150.00 | 32,300.00 | 31,450.00 | 31,500.00 | 31,500.00 | 380,437 |
| 15 Apr 2024 | 32,400.00 | 32,650.00 | 32,200.00 | 32,350.00 | 32,350.00 | 246,570 |
| 12 Apr 2024 | 33,150.00 | 33,200.00 | 32,600.00 | 32,700.00 | 32,700.00 | 310,740 |
| 11 Apr 2024 | 32,650.00 | 33,400.00 | 32,550.00 | 33,400.00 | 33,400.00 | 489,205 |
| 09 Apr 2024 | 32,950.00 | 33,400.00 | 32,800.00 | 33,000.00 | 33,000.00 | 392,764 |
| 08 Apr 2024 | 32,600.00 | 32,950.00 | 32,550.00 | 32,700.00 | 32,700.00 | 250,420 |
| 05 Apr 2024 | 32,300.00 | 33,000.00 | 32,200.00 | 32,700.00 | 32,700.00 | 335,779 |
| 04 Apr 2024 | 32,850.00 | 32,850.00 | 32,350.00 | 32,650.00 | 32,650.00 | 328,905 |
| 03 Apr 2024 | 32,850.00 | 33,350.00 | 32,550.00 | 32,650.00 | 32,650.00 | 475,095 |
| 02 Apr 2024 | 33,050.00 | 33,150.00 | 32,700.00 | 32,950.00 | 32,950.00 | 400,215 |
| 01 Apr 2024 | 33,050.00 | 33,300.00 | 32,900.00 | 33,200.00 | 33,200.00 | 218,118 |
| 29 Mar 2024 | 33,300.00 | 33,450.00 | 33,000.00 | 33,000.00 | 33,000.00 | 312,704 |
| 28 Mar 2024 | 33,400.00 | 33,400.00 | 33,150.00 | 33,250.00 | 33,250.00 | 260,304 |
| 27 Mar 2024 | 33,100.00 | 33,450.00 | 33,050.00 | 33,250.00 | 33,250.00 | 218,794 |
| 26 Mar 2024 | 33,350.00 | 33,550.00 | 33,100.00 | 33,100.00 | 33,100.00 | 483,130 |
| 25 Mar 2024 | 33,850.00 | 33,900.00 | 33,250.00 | 33,350.00 | 33,350.00 | 678,261 |
| 25 Mar 2024 | 600 Dividend | |||||
| 22 Mar 2024 | 34,400.00 | 34,450.00 | 33,950.00 | 34,100.00 | 33,500.00 | 406,952 |
| 21 Mar 2024 | 34,100.00 | 34,500.00 | 34,000.00 | 34,300.00 | 33,696.48 | 485,275 |
| 20 Mar 2024 | 33,900.00 | 34,150.00 | 33,500.00 | 33,700.00 | 33,107.04 | 321,075 |
| 19 Mar 2024 | 34,150.00 | 34,600.00 | 33,750.00 | 33,750.00 | 33,156.16 | 511,130 |
| 18 Mar 2024 | 34,500.00 | 34,550.00 | 34,000.00 | 34,400.00 | 33,794.72 | 310,562 |
| 15 Mar 2024 | 34,000.00 | 34,800.00 | 33,800.00 | 34,500.00 | 33,892.96 | 940,649 |
| 14 Mar 2024 | 33,200.00 | 34,000.00 | 33,050.00 | 34,000.00 | 33,401.76 | 697,375 |
| 13 Mar 2024 | 33,600.00 | 33,600.00 | 33,250.00 | 33,250.00 | 32,664.96 | 407,361 |
| 12 Mar 2024 | 33,900.00 | 33,900.00 | 33,400.00 | 33,500.00 | 32,910.56 | 389,978 |
| 11 Mar 2024 | 34,000.00 | 34,200.00 | 33,700.00 | 33,700.00 | 33,107.04 | 328,813 |
| 08 Mar 2024 | 33,700.00 | 34,100.00 | 33,450.00 | 34,100.00 | 33,500.00 | 397,137 |
| 07 Mar 2024 | 33,900.00 | 34,000.00 | 33,300.00 | 33,300.00 | 32,714.08 | 389,511 |
| 06 Mar 2024 | 33,700.00 | 34,100.00 | 33,550.00 | 33,750.00 | 33,156.16 | 336,671 |
| 05 Mar 2024 | 33,750.00 | 34,150.00 | 33,650.00 | 33,700.00 | 33,107.04 | 336,729 |
| 04 Mar 2024 | 34,550.00 | 34,600.00 | 33,800.00 | 33,850.00 | 33,254.40 | 561,640 |
| 29 Feb 2024 | 34,250.00 | 34,700.00 | 33,700.00 | 34,700.00 | 34,089.45 | 557,489 |
| 28 Feb 2024 | 33,850.00 | 34,450.00 | 33,500.00 | 34,250.00 | 33,647.36 | 584,764 |
| 27 Feb 2024 | 34,600.00 | 34,800.00 | 33,800.00 | 33,800.00 | 33,205.28 | 514,591 |
| 26 Feb 2024 | 35,050.00 | 35,500.00 | 34,150.00 | 34,350.00 | 33,745.60 | 1,366,115 |
| 23 Feb 2024 | 34,100.00 | 34,150.00 | 33,650.00 | 33,650.00 | 33,057.92 | 387,519 |
| 22 Feb 2024 | 34,100.00 | 34,150.00 | 33,650.00 | 33,900.00 | 33,303.52 | 367,339 |
| 21 Feb 2024 | 34,000.00 | 34,100.00 | 33,600.00 | 33,750.00 | 33,156.16 | 315,993 |
| 20 Feb 2024 | 34,700.00 | 34,800.00 | 33,700.00 | 33,800.00 | 33,205.28 | 595,282 |
| 19 Feb 2024 | 34,600.00 | 35,350.00 | 34,100.00 | 34,800.00 | 34,187.68 | 1,141,921 |
| 16 Feb 2024 | 33,500.00 | 33,900.00 | 33,250.00 | 33,750.00 | 33,156.16 | 407,756 |
| 15 Feb 2024 | 33,550.00 | 33,600.00 | 33,200.00 | 33,300.00 | 32,714.08 | 294,605 |
| 14 Feb 2024 | 33,750.00 | 33,800.00 | 33,200.00 | 33,400.00 | 32,812.32 | 407,573 |
| 13 Feb 2024 | 34,200.00 | 34,900.00 | 33,950.00 | 34,000.00 | 33,401.76 | 493,202 |
| 08 Feb 2024 | 33,950.00 | 34,200.00 | 33,600.00 | 33,950.00 | 33,352.64 | 406,336 |
| 07 Feb 2024 | 33,850.00 | 33,950.00 | 33,450.00 | 33,850.00 | 33,254.40 | 409,053 |
| 06 Feb 2024 | 34,900.00 | 35,100.00 | 33,600.00 | 33,700.00 | 33,107.04 | 591,065 |
| 05 Feb 2024 | 34,400.00 | 35,200.00 | 34,100.00 | 35,150.00 | 34,531.53 | 693,756 |
| 02 Feb 2024 | 35,250.00 | 35,250.00 | 33,900.00 | 34,400.00 | 33,794.72 | 968,747 |
| 01 Feb 2024 | 34,300.00 | 35,050.00 | 34,200.00 | 35,050.00 | 34,433.29 | 901,772 |
| 31 Jan 2024 | 33,600.00 | 34,650.00 | 33,450.00 | 34,650.00 | 34,040.32 | 1,222,093 |
| 30 Jan 2024 | 34,400.00 | 34,600.00 | 33,650.00 | 33,800.00 | 33,205.28 | 483,996 |
| 29 Jan 2024 | 33,100.00 | 34,500.00 | 33,000.00 | 34,250.00 | 33,647.36 | 640,664 |
| 26 Jan 2024 | 32,000.00 | 33,400.00 | 31,950.00 | 33,100.00 | 32,517.60 | 671,317 |
| 25 Jan 2024 | 31,250.00 | 32,350.00 | 31,200.00 | 32,050.00 | 31,486.07 | 482,447 |
| 24 Jan 2024 | 32,200.00 | 32,300.00 | 31,300.00 | 31,400.00 | 30,847.51 | 534,926 |
| 23 Jan 2024 | 32,100.00 | 32,300.00 | 31,350.00 | 32,050.00 | 31,486.07 | 622,847 |
| 22 Jan 2024 | 33,100.00 | 33,200.00 | 31,950.00 | 32,050.00 | 31,486.07 | 518,056 |
| 19 Jan 2024 | 33,150.00 | 33,300.00 | 32,500.00 | 33,000.00 | 32,419.36 | 263,146 |
| 18 Jan 2024 | 32,750.00 | 33,250.00 | 32,600.00 | 32,800.00 | 32,222.88 | 236,760 |
| 17 Jan 2024 | 33,700.00 | 33,750.00 | 32,700.00 | 32,800.00 | 32,222.88 | 577,578 |
| 16 Jan 2024 | 33,950.00 | 34,200.00 | 33,600.00 | 33,750.00 | 33,156.16 | 252,319 |
| 15 Jan 2024 | 34,500.00 | 34,650.00 | 34,350.00 | 34,050.00 | 33,450.88 | 22,800 |
| 12 Jan 2024 | 34,550.00 | 34,950.00 | 34,350.00 | 34,550.00 | 33,942.08 | 271,294 |
| 11 Jan 2024 | 34,750.00 | 34,900.00 | 34,350.00 | 34,350.00 | 33,745.60 | 403,317 |
| 10 Jan 2024 | 34,300.00 | 34,800.00 | 34,100.00 | 34,700.00 | 34,089.45 | 455,209 |
| 09 Jan 2024 | 33,750.00 | 34,350.00 | 33,650.00 | 34,200.00 | 33,598.24 | 470,526 |
| 08 Jan 2024 | 33,650.00 | 34,050.00 | 33,450.00 | 33,450.00 | 32,861.44 | 451,312 |
| 05 Jan 2024 | 34,250.00 | 34,450.00 | 33,750.00 | 33,850.00 | 33,254.40 | 468,186 |
| 04 Jan 2024 | 34,650.00 | 34,650.00 | 34,200.00 | 34,250.00 | 33,647.36 | 311,502 |
| 03 Jan 2024 | 34,300.00 | 34,700.00 | 34,300.00 | 34,550.00 | 33,942.08 | 388,439 |
| 02 Jan 2024 | 34,500.00 | 34,700.00 | 34,200.00 | 34,550.00 | 33,942.08 | 558,863 |
| 28 Dec 2023 | 34,800.00 | 34,900.00 | 33,950.00 | 34,900.00 | 34,285.93 | 953,500 |
| 27 Dec 2023 | 34,950.00 | 35,150.00 | 34,700.00 | 34,950.00 | 34,335.04 | 412,360 |
| 26 Dec 2023 | 35,050.00 | 35,150.00 | 34,800.00 | 34,950.00 | 34,335.04 | 424,320 |
| 22 Dec 2023 | 35,000.00 | 35,050.00 | 34,700.00 | 34,750.00 | 34,138.56 | 325,149 |
| 21 Dec 2023 | 34,900.00 | 35,000.00 | 34,650.00 | 34,800.00 | 34,187.68 | 338,094 |
| 20 Dec 2023 | 34,850.00 | 35,150.00 | 34,800.00 | 34,900.00 | 34,285.93 | 462,848 |
| 19 Dec 2023 | 35,400.00 | 35,400.00 | 34,550.00 | 34,700.00 | 34,089.45 | 756,350 |
| 18 Dec 2023 | 35,900.00 | 35,900.00 | 35,400.00 | 35,400.00 | 34,777.13 | 419,405 |
| 15 Dec 2023 | 36,150.00 | 36,200.00 | 35,650.00 | 35,950.00 | 35,317.45 | 424,972 |
| 14 Dec 2023 | 35,850.00 | 36,050.00 | 35,750.00 | 35,850.00 | 35,219.21 | 354,632 |
| 13 Dec 2023 | 36,000.00 | 36,050.00 | 35,200.00 | 35,300.00 | 34,678.89 | 305,552 |
| 12 Dec 2023 | 36,150.00 | 36,350.00 | 36,000.00 | 36,000.00 | 35,366.57 | 207,740 |
| 11 Dec 2023 | 36,250.00 | 36,300.00 | 35,750.00 | 36,000.00 | 35,366.57 | 217,105 |
| 08 Dec 2023 | 36,350.00 | 36,450.00 | 36,050.00 | 36,100.00 | 35,464.81 | 200,960 |
| 07 Dec 2023 | 36,450.00 | 36,750.00 | 36,100.00 | 36,300.00 | 35,661.29 | 203,158 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.