Hyundai Engineering & Construction Co.,Ltd. (KRX:000720)
South Korea · Delayed Price · Currency is KRW 149,200
-3,200 (-2.10%)
Mar 27, 2026, 2:00 PM KST
KRX:000720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 147,400.00 | 149,500.00 | 143,600.00 | 144,000.00 | - | -5.51% | 228,608 |
| Mar 26, 2026 | 158,000.00 | 160,300.00 | 150,100.00 | 152,400.00 | 152,400.00 | -3.48% | 664,638 |
| Mar 25, 2026 | 153,600.00 | 161,900.00 | 150,700.00 | 157,900.00 | 157,900.00 | 5.34% | 994,162 |
| Mar 24, 2026 | 161,100.00 | 161,600.00 | 143,300.00 | 149,900.00 | 149,900.00 | -2.73% | 1,703,907 |
| Mar 23, 2026 | 165,600.00 | 165,600.00 | 153,600.00 | 154,100.00 | 154,100.00 | -6.04% | 1,314,307 |
| Mar 20, 2026 | 173,200.00 | 174,900.00 | 164,000.00 | 164,000.00 | 164,000.00 | -3.24% | 1,780,062 |
| Mar 19, 2026 | 167,300.00 | 174,400.00 | 166,700.00 | 169,500.00 | 169,500.00 | -0.35% | 1,053,700 |
| Mar 18, 2026 | 163,700.00 | 173,600.00 | 162,800.00 | 170,100.00 | 170,100.00 | 5.65% | 1,475,126 |
| Mar 17, 2026 | 163,400.00 | 168,500.00 | 160,400.00 | 161,000.00 | 161,000.00 | 0.88% | 716,382 |
| Mar 16, 2026 | 166,400.00 | 166,400.00 | 157,500.00 | 159,600.00 | 159,600.00 | -2.92% | 1,050,066 |
| Mar 13, 2026 | 152,800.00 | 169,000.00 | 151,800.00 | 164,400.00 | 164,400.00 | 5.59% | 2,710,670 |
| Mar 12, 2026 | 147,200.00 | 161,900.00 | 147,200.00 | 155,700.00 | 155,700.00 | 4.64% | 1,490,261 |
| Mar 11, 2026 | 157,900.00 | 158,000.00 | 146,400.00 | 148,800.00 | 148,800.00 | -2.11% | 1,032,454 |
| Mar 10, 2026 | 155,500.00 | 160,400.00 | 149,000.00 | 152,000.00 | 152,000.00 | 3.83% | 1,212,368 |
| Mar 9, 2026 | 147,400.00 | 147,700.00 | 139,800.00 | 146,400.00 | 146,400.00 | -6.63% | 1,584,142 |
| Mar 6, 2026 | 140,400.00 | 157,800.00 | 139,400.00 | 156,800.00 | 156,800.00 | 8.89% | 1,801,129 |
| Mar 5, 2026 | 145,000.00 | 148,500.00 | 136,400.00 | 144,000.00 | 144,000.00 | 13.48% | 1,582,959 |
| Mar 4, 2026 | 139,800.00 | 147,700.00 | 122,700.00 | 126,900.00 | 126,900.00 | -15.68% | 2,405,244 |
| Mar 3, 2026 | 162,900.00 | 166,000.00 | 147,400.00 | 150,500.00 | 150,500.00 | -8.62% | 2,187,209 |
| Feb 27, 2026 | 165,000.00 | 176,900.00 | 160,300.00 | 164,700.00 | 164,700.00 | 1.67% | 8,231,311 |
| Feb 26, 2026 | 160,200.00 | 163,400.00 | 155,200.00 | 162,000.00 | 162,000.00 | 4.38% | 1,872,361 |
| Feb 25, 2026 | 140,500.00 | 159,800.00 | 139,400.00 | 155,200.00 | 155,200.00 | 12.06% | 2,922,465 |
| Feb 24, 2026 | 136,300.00 | 140,500.00 | 133,100.00 | 138,500.00 | 138,500.00 | 2.29% | 1,596,456 |
| Feb 23, 2026 | 132,000.00 | 143,000.00 | 130,100.00 | 135,400.00 | 135,400.00 | 5.53% | 1,769,842 |
| Feb 20, 2026 | 124,500.00 | 132,100.00 | 122,500.00 | 128,300.00 | 128,300.00 | 3.22% | 1,507,737 |
| Feb 19, 2026 | 116,100.00 | 127,700.00 | 115,500.00 | 124,300.00 | 124,300.00 | 8.75% | 2,167,176 |
| Feb 13, 2026 | 113,200.00 | 121,400.00 | 113,200.00 | 114,300.00 | 114,300.00 | -0.95% | 1,530,762 |
| Feb 12, 2026 | 114,700.00 | 115,400.00 | 111,200.00 | 115,400.00 | 115,400.00 | 0.70% | 1,563,733 |
| Feb 11, 2026 | 114,100.00 | 116,500.00 | 110,600.00 | 114,600.00 | 114,600.00 | 2.32% | 1,322,360 |
| Feb 10, 2026 | 115,000.00 | 116,100.00 | 111,300.00 | 112,000.00 | 112,000.00 | -1.93% | 861,929 |
| Feb 9, 2026 | 110,600.00 | 119,300.00 | 109,500.00 | 114,200.00 | 114,200.00 | 7.13% | 2,217,218 |
| Feb 6, 2026 | 105,500.00 | 107,200.00 | 102,300.00 | 106,600.00 | 106,600.00 | -3.09% | 1,070,310 |
| Feb 5, 2026 | 109,500.00 | 119,000.00 | 107,800.00 | 110,000.00 | 110,000.00 | -2.65% | 2,272,728 |
| Feb 4, 2026 | 115,200.00 | 115,400.00 | 106,600.00 | 113,000.00 | 113,000.00 | 4.05% | 2,061,889 |
| Feb 3, 2026 | 100,900.00 | 109,300.00 | 100,900.00 | 108,600.00 | 108,600.00 | 9.92% | 1,502,260 |
| Feb 2, 2026 | 99,600.00 | 103,700.00 | 98,000.00 | 98,800.00 | 98,800.00 | -3.70% | 1,111,577 |
| Jan 30, 2026 | 106,600.00 | 107,800.00 | 102,400.00 | 102,600.00 | 102,600.00 | -5.61% | 1,705,061 |
| Jan 29, 2026 | 105,700.00 | 110,600.00 | 105,600.00 | 108,700.00 | 108,700.00 | 2.84% | 1,694,731 |
| Jan 28, 2026 | 105,900.00 | 107,000.00 | 103,600.00 | 105,700.00 | 105,700.00 | -0.19% | 1,341,860 |
| Jan 27, 2026 | 110,500.00 | 110,500.00 | 104,400.00 | 105,900.00 | 105,900.00 | -0.28% | 1,305,206 |
| Jan 26, 2026 | 109,000.00 | 110,800.00 | 103,900.00 | 106,200.00 | 106,200.00 | -2.75% | 1,528,569 |
| Jan 23, 2026 | 105,400.00 | 122,000.00 | 105,100.00 | 109,200.00 | 109,200.00 | 5.00% | 4,604,938 |
| Jan 22, 2026 | 111,500.00 | 112,300.00 | 103,000.00 | 104,000.00 | 104,000.00 | -4.15% | 1,685,978 |
| Jan 21, 2026 | 103,000.00 | 109,500.00 | 103,000.00 | 108,500.00 | 108,500.00 | 0.84% | 1,896,790 |
| Jan 20, 2026 | 106,600.00 | 111,600.00 | 105,400.00 | 107,600.00 | 107,600.00 | -0.28% | 2,247,114 |
| Jan 19, 2026 | 108,500.00 | 109,400.00 | 103,000.00 | 107,900.00 | 107,900.00 | 3.45% | 1,759,969 |
| Jan 16, 2026 | 99,600.00 | 105,900.00 | 97,400.00 | 104,300.00 | 104,300.00 | 4.40% | 3,119,726 |
| Jan 15, 2026 | 94,000.00 | 100,000.00 | 92,600.00 | 99,900.00 | 99,900.00 | 5.27% | 2,337,511 |
| Jan 14, 2026 | 92,000.00 | 100,100.00 | 91,300.00 | 94,900.00 | 94,900.00 | 3.15% | 6,077,551 |
| Jan 13, 2026 | 88,800.00 | 92,000.00 | 87,400.00 | 92,000.00 | 92,000.00 | 0.99% | 3,254,220 |