Hyundai Engineering & Construction Co.,Ltd. (KRX:000720)
South Korea · Delayed Price · Currency is KRW 59,600
-300 (-0.50%)
At close: Sep 5, 2025
KRX:000720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 59,700.00 | 59,800.00 | 59,000.00 | 59,600.00 | 59,600.00 | -0.50% | 649,555 |
| Sep 4, 2025 | 60,700.00 | 60,900.00 | 59,400.00 | 59,900.00 | 59,900.00 | 0.17% | 755,304 |
| Sep 3, 2025 | 60,100.00 | 60,200.00 | 58,900.00 | 59,800.00 | 59,800.00 | -0.33% | 829,536 |
| Sep 2, 2025 | 60,800.00 | 61,200.00 | 59,200.00 | 60,000.00 | 60,000.00 | -0.99% | 921,303 |
| Sep 1, 2025 | 61,200.00 | 61,800.00 | 60,000.00 | 60,600.00 | 60,600.00 | -2.42% | 567,560 |
| Aug 29, 2025 | 62,300.00 | 62,400.00 | 61,500.00 | 62,100.00 | 62,100.00 | -0.16% | 455,864 |
| Aug 28, 2025 | 61,900.00 | 62,600.00 | 61,000.00 | 62,200.00 | 62,200.00 | -0.16% | 616,492 |
| Aug 27, 2025 | 61,700.00 | 63,300.00 | 61,600.00 | 62,300.00 | 62,300.00 | 0.97% | 842,862 |
| Aug 26, 2025 | 63,200.00 | 63,300.00 | 61,500.00 | 61,700.00 | 61,700.00 | -4.04% | 969,410 |
| Aug 25, 2025 | 64,500.00 | 65,500.00 | 63,200.00 | 64,300.00 | 64,300.00 | 2.88% | 1,201,934 |
| Aug 22, 2025 | 63,000.00 | 63,800.00 | 61,300.00 | 62,500.00 | 62,500.00 | 2.29% | 1,396,369 |
| Aug 21, 2025 | 60,100.00 | 63,000.00 | 59,400.00 | 61,100.00 | 61,100.00 | 3.91% | 1,835,358 |
| Aug 20, 2025 | 58,100.00 | 59,000.00 | 54,350.00 | 58,800.00 | 58,800.00 | -4.39% | 2,889,730 |
| Aug 19, 2025 | 62,700.00 | 63,300.00 | 60,900.00 | 61,500.00 | 61,500.00 | -3.76% | 1,395,721 |
| Aug 18, 2025 | 63,200.00 | 64,200.00 | 62,500.00 | 63,900.00 | 63,900.00 | 0.16% | 494,048 |
| Aug 14, 2025 | 63,800.00 | 64,800.00 | 62,900.00 | 63,800.00 | 63,800.00 | -0.16% | 809,953 |
| Aug 13, 2025 | 66,400.00 | 66,500.00 | 62,100.00 | 63,900.00 | 63,900.00 | -3.18% | 2,060,074 |
| Aug 12, 2025 | 67,000.00 | 68,100.00 | 65,600.00 | 66,000.00 | 66,000.00 | -1.05% | 915,616 |
| Aug 11, 2025 | 68,500.00 | 69,400.00 | 65,100.00 | 66,700.00 | 66,700.00 | -2.49% | 1,406,618 |
| Aug 8, 2025 | 70,300.00 | 70,300.00 | 67,900.00 | 68,400.00 | 68,400.00 | -1.72% | 951,781 |
| Aug 7, 2025 | 70,900.00 | 71,000.00 | 69,100.00 | 69,600.00 | 69,600.00 | -2.25% | 1,231,340 |
| Aug 6, 2025 | 68,000.00 | 71,700.00 | 66,800.00 | 71,200.00 | 71,200.00 | 5.48% | 2,139,298 |
| Aug 5, 2025 | 67,100.00 | 68,700.00 | 66,200.00 | 67,500.00 | 67,500.00 | 2.27% | 1,172,316 |
| Aug 4, 2025 | 65,000.00 | 66,500.00 | 64,000.00 | 66,000.00 | 66,000.00 | 0.61% | 682,357 |
| Aug 1, 2025 | 66,900.00 | 67,900.00 | 65,000.00 | 65,600.00 | 65,600.00 | -2.81% | 1,430,676 |
| Jul 31, 2025 | 65,500.00 | 68,500.00 | 65,000.00 | 67,500.00 | 67,500.00 | 3.53% | 4,473,489 |
| Jul 30, 2025 | 66,900.00 | 67,200.00 | 64,300.00 | 65,200.00 | 65,200.00 | -0.91% | 1,192,624 |
| Jul 29, 2025 | 65,000.00 | 66,000.00 | 63,400.00 | 65,800.00 | 65,800.00 | 0.30% | 1,545,275 |
| Jul 28, 2025 | 65,700.00 | 66,700.00 | 65,100.00 | 65,600.00 | 65,600.00 | -1.80% | 1,060,511 |
| Jul 25, 2025 | 66,200.00 | 67,000.00 | 65,000.00 | 66,800.00 | 66,800.00 | 0.91% | 808,072 |
| Jul 24, 2025 | 66,600.00 | 68,500.00 | 65,900.00 | 66,200.00 | 66,200.00 | 0.30% | 1,632,369 |
| Jul 23, 2025 | 67,200.00 | 67,800.00 | 65,500.00 | 66,000.00 | 66,000.00 | -1.64% | 1,529,800 |
| Jul 22, 2025 | 70,000.00 | 70,100.00 | 66,000.00 | 67,100.00 | 67,100.00 | -5.23% | 2,332,121 |
| Jul 21, 2025 | 71,600.00 | 71,600.00 | 67,800.00 | 70,800.00 | 70,800.00 | -0.14% | 1,575,585 |
| Jul 18, 2025 | 70,900.00 | 72,600.00 | 68,000.00 | 70,900.00 | 70,900.00 | 0.42% | 1,647,683 |
| Jul 17, 2025 | 71,800.00 | 72,000.00 | 69,900.00 | 70,600.00 | 70,600.00 | -0.70% | 996,646 |
| Jul 16, 2025 | 73,300.00 | 73,300.00 | 70,900.00 | 71,100.00 | 71,100.00 | -3.40% | 982,592 |
| Jul 15, 2025 | 73,300.00 | 75,200.00 | 72,100.00 | 73,600.00 | 73,600.00 | 3.37% | 1,657,842 |
| Jul 14, 2025 | 71,300.00 | 71,600.00 | 70,000.00 | 71,200.00 | 71,200.00 | -1.25% | 1,081,189 |
| Jul 11, 2025 | 73,300.00 | 74,800.00 | 71,000.00 | 72,100.00 | 72,100.00 | -0.69% | 1,046,519 |
| Jul 10, 2025 | 74,200.00 | 74,400.00 | 72,500.00 | 72,600.00 | 72,600.00 | -1.63% | 1,210,561 |
| Jul 9, 2025 | 74,300.00 | 74,900.00 | 71,900.00 | 73,800.00 | 73,800.00 | 0.14% | 909,023 |
| Jul 8, 2025 | 72,200.00 | 74,500.00 | 71,700.00 | 73,700.00 | 73,700.00 | 2.79% | 1,170,821 |
| Jul 7, 2025 | 69,100.00 | 72,400.00 | 69,000.00 | 71,700.00 | 71,700.00 | 0.56% | 1,351,422 |
| Jul 4, 2025 | 74,100.00 | 75,500.00 | 70,700.00 | 71,300.00 | 71,300.00 | -3.26% | 1,177,507 |
| Jul 3, 2025 | 74,300.00 | 75,800.00 | 72,800.00 | 73,700.00 | 73,700.00 | -0.81% | 1,097,457 |
| Jul 2, 2025 | 76,000.00 | 76,700.00 | 71,200.00 | 74,300.00 | 74,300.00 | -3.26% | 2,561,405 |
| Jul 1, 2025 | 79,000.00 | 83,900.00 | 76,300.00 | 76,800.00 | 76,800.00 | -2.17% | 2,562,657 |
| Jun 30, 2025 | 80,600.00 | 81,200.00 | 78,200.00 | 78,500.00 | 78,500.00 | -0.38% | 1,103,979 |
| Jun 27, 2025 | 78,100.00 | 81,000.00 | 77,400.00 | 78,800.00 | 78,800.00 | -0.13% | 1,223,431 |