Hyundai Engineering & Construction Co.,Ltd. (KRX:000720)
South Korea · Delayed Price · Currency is KRW 55,900
-300 (-0.53%)
At close: Oct 2, 2025
KRX:000720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 56,100.00 | 56,300.00 | 54,500.00 | 55,500.00 | 55,500.00 | -1.25% | 916,445 |
| 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 |
| 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 |