Hyundai Engineering & Construction Co.,Ltd. (KRX:000720)
South Korea · Delayed Price · Currency is KRW 68,900
-4,600 (-6.26%)
At close: Oct 30, 2025
KRX:000720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 70,500.00 | 71,700.00 | 68,700.00 | 68,900.00 | 68,900.00 | -6.26% | 2,060,405 |
| Oct 29, 2025 | 73,500.00 | 76,400.00 | 72,200.00 | 73,500.00 | 73,500.00 | 6.68% | 4,909,893 |
| Oct 28, 2025 | 69,600.00 | 70,300.00 | 67,500.00 | 68,900.00 | 68,900.00 | -0.29% | 1,640,924 |
| Oct 27, 2025 | 73,500.00 | 74,400.00 | 68,400.00 | 69,100.00 | 69,100.00 | 3.75% | 4,479,662 |
| Oct 24, 2025 | 57,500.00 | 68,000.00 | 56,900.00 | 66,600.00 | 66,600.00 | 16.64% | 4,011,907 |
| Oct 23, 2025 | 57,700.00 | 58,000.00 | 56,800.00 | 57,100.00 | 57,100.00 | -3.06% | 717,898 |
| Oct 22, 2025 | 58,500.00 | 58,900.00 | 57,300.00 | 58,900.00 | 58,900.00 | 0.68% | 666,050 |
| Oct 21, 2025 | 58,200.00 | 60,600.00 | 58,000.00 | 58,500.00 | 58,500.00 | 3.36% | 1,267,957 |
| Oct 20, 2025 | 56,400.00 | 56,800.00 | 55,700.00 | 56,600.00 | 56,600.00 | 1.07% | 665,806 |
| Oct 17, 2025 | 59,800.00 | 59,800.00 | 55,800.00 | 56,000.00 | 56,000.00 | -8.50% | 2,023,125 |
| Oct 16, 2025 | 62,900.00 | 62,900.00 | 60,700.00 | 61,200.00 | 61,200.00 | -0.49% | 1,037,673 |
| Oct 15, 2025 | 58,000.00 | 63,000.00 | 57,600.00 | 61,500.00 | 61,500.00 | 6.77% | 2,401,538 |
| Oct 14, 2025 | 58,600.00 | 59,100.00 | 56,300.00 | 57,600.00 | 57,600.00 | -0.69% | 951,342 |
| Oct 13, 2025 | 55,600.00 | 58,500.00 | 54,800.00 | 58,000.00 | 58,000.00 | 3.20% | 1,107,090 |
| Oct 10, 2025 | 55,100.00 | 56,900.00 | 54,800.00 | 56,200.00 | 56,200.00 | 1.26% | 862,602 |
| Oct 2, 2025 | 56,100.00 | 56,300.00 | 54,500.00 | 55,500.00 | 55,500.00 | -1.25% | 916,484 |
| Oct 1, 2025 | 54,500.00 | 57,300.00 | 54,400.00 | 56,200.00 | 56,200.00 | 3.31% | 1,222,609 |
| Sep 30, 2025 | 54,900.00 | 55,100.00 | 54,100.00 | 54,400.00 | 54,400.00 | -0.73% | 570,104 |
| Sep 29, 2025 | 55,300.00 | 55,300.00 | 54,300.00 | 54,800.00 | 54,800.00 | - | 456,150 |
| Sep 26, 2025 | 55,400.00 | 56,000.00 | 54,600.00 | 54,800.00 | 54,800.00 | -1.97% | 483,493 |
| Sep 25, 2025 | 56,700.00 | 56,800.00 | 55,100.00 | 55,900.00 | 55,900.00 | -0.89% | 545,444 |
| Sep 24, 2025 | 55,800.00 | 57,400.00 | 55,400.00 | 56,400.00 | 56,400.00 | 1.62% | 864,503 |
| Sep 23, 2025 | 56,000.00 | 56,600.00 | 55,300.00 | 55,500.00 | 55,500.00 | -1.42% | 990,199 |
| Sep 22, 2025 | 57,700.00 | 58,200.00 | 56,100.00 | 56,300.00 | 56,300.00 | -1.23% | 641,078 |
| Sep 19, 2025 | 58,000.00 | 58,300.00 | 56,200.00 | 57,000.00 | 57,000.00 | -1.72% | 1,138,688 |
| Sep 18, 2025 | 58,600.00 | 58,600.00 | 57,400.00 | 58,000.00 | 58,000.00 | 0.17% | 566,468 |
| Sep 17, 2025 | 61,000.00 | 61,000.00 | 57,900.00 | 57,900.00 | 57,900.00 | -5.85% | 1,738,575 |
| Sep 16, 2025 | 61,000.00 | 62,700.00 | 60,900.00 | 61,500.00 | 61,500.00 | 2.50% | 1,412,668 |
| Sep 15, 2025 | 60,200.00 | 60,700.00 | 59,400.00 | 60,000.00 | 60,000.00 | 1.01% | 1,030,788 |
| Sep 12, 2025 | 59,100.00 | 59,600.00 | 57,100.00 | 59,400.00 | 59,400.00 | 1.19% | 871,582 |
| Sep 11, 2025 | 60,000.00 | 60,200.00 | 58,700.00 | 58,700.00 | 58,700.00 | -2.00% | 1,099,955 |
| Sep 10, 2025 | 59,200.00 | 60,100.00 | 58,900.00 | 59,900.00 | 59,900.00 | 1.35% | 609,953 |
| Sep 9, 2025 | 60,500.00 | 60,500.00 | 59,000.00 | 59,100.00 | 59,100.00 | -1.66% | 583,322 |
| Sep 8, 2025 | 60,200.00 | 61,300.00 | 59,800.00 | 60,100.00 | 60,100.00 | 0.84% | 551,319 |
| 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 |