Hyundai Engineering & Construction Co.,Ltd. (KRX:000720)
South Korea · Delayed Price · Currency is KRW 96,400
-5,100 (-5.02%)
Last updated: Jul 14, 2026, 11:25 AM KST
KRX:000720 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 105,600.00 | 109,200.00 | 99,500.00 | 101,500.00 | 101,500.00 | -5.32% | 436,518 |
| Jul 10, 2026 | 100,200.00 | 110,000.00 | 99,600.00 | 107,200.00 | 107,200.00 | 8.39% | 546,029 |
| Jul 9, 2026 | 99,500.00 | 102,500.00 | 96,400.00 | 98,900.00 | 98,900.00 | -1.79% | 818,799 |
| Jul 8, 2026 | 105,000.00 | 106,900.00 | 98,200.00 | 100,700.00 | 100,700.00 | -8.04% | 858,870 |
| Jul 7, 2026 | 112,500.00 | 113,400.00 | 105,400.00 | 109,500.00 | 109,500.00 | -4.78% | 553,518 |
| Jul 6, 2026 | 116,400.00 | 120,200.00 | 111,600.00 | 115,000.00 | 115,000.00 | -0.26% | 456,578 |
| Jul 3, 2026 | 115,000.00 | 115,800.00 | 107,500.00 | 115,300.00 | 115,300.00 | 0.09% | 471,287 |
| Jul 2, 2026 | 118,500.00 | 119,400.00 | 111,700.00 | 115,200.00 | 115,200.00 | -3.19% | 446,151 |
| Jul 1, 2026 | 118,200.00 | 122,700.00 | 114,300.00 | 119,000.00 | 119,000.00 | 4.20% | 540,386 |
| Jun 30, 2026 | 115,900.00 | 119,000.00 | 112,500.00 | 114,200.00 | 114,200.00 | -1.64% | 512,443 |
| Jun 29, 2026 | 102,400.00 | 117,000.00 | 101,200.00 | 116,100.00 | 116,100.00 | 12.39% | 980,428 |
| Jun 26, 2026 | 110,600.00 | 112,500.00 | 100,000.00 | 103,300.00 | 103,300.00 | -8.26% | 1,109,667 |
| Jun 25, 2026 | 115,400.00 | 117,400.00 | 111,400.00 | 112,600.00 | 112,600.00 | -1.83% | 735,354 |
| Jun 24, 2026 | 113,900.00 | 119,000.00 | 112,600.00 | 114,700.00 | 114,700.00 | -0.35% | 918,853 |
| Jun 23, 2026 | 127,800.00 | 128,900.00 | 114,500.00 | 115,100.00 | 115,100.00 | -9.94% | 963,337 |
| Jun 22, 2026 | 126,100.00 | 132,100.00 | 124,900.00 | 127,800.00 | 127,800.00 | -0.62% | 856,076 |
| Jun 19, 2026 | 133,700.00 | 135,600.00 | 125,000.00 | 128,600.00 | 128,600.00 | -3.45% | 989,142 |
| Jun 18, 2026 | 142,700.00 | 145,000.00 | 133,100.00 | 133,200.00 | 133,200.00 | -4.38% | 896,771 |
| Jun 17, 2026 | 150,500.00 | 150,500.00 | 138,900.00 | 139,300.00 | 139,300.00 | -5.75% | 931,255 |
| Jun 16, 2026 | 146,000.00 | 155,500.00 | 140,600.00 | 147,800.00 | 147,800.00 | 1.93% | 1,894,314 |
| Jun 15, 2026 | 157,600.00 | 157,700.00 | 141,900.00 | 145,000.00 | 145,000.00 | -7.94% | 1,817,675 |
| Jun 12, 2026 | 138,500.00 | 157,500.00 | 128,500.00 | 157,500.00 | 157,500.00 | 28.36% | 1,157,063 |
| Jun 11, 2026 | 125,200.00 | 126,300.00 | 118,500.00 | 122,700.00 | 122,700.00 | -5.83% | 974,982 |
| Jun 10, 2026 | 119,800.00 | 133,000.00 | 118,400.00 | 130,300.00 | 130,300.00 | 6.54% | 1,145,106 |
| Jun 9, 2026 | 117,500.00 | 123,900.00 | 115,900.00 | 122,300.00 | 122,300.00 | 4.98% | 633,184 |
| Jun 8, 2026 | 116,000.00 | 121,000.00 | 115,100.00 | 116,500.00 | 116,500.00 | -11.68% | 834,619 |
| Jun 5, 2026 | 135,300.00 | 136,600.00 | 126,600.00 | 131,900.00 | 131,900.00 | -3.44% | 528,781 |
| Jun 4, 2026 | 132,000.00 | 139,100.00 | 131,400.00 | 136,600.00 | 136,600.00 | 1.79% | 722,094 |
| Jun 2, 2026 | 135,900.00 | 137,000.00 | 129,500.00 | 134,200.00 | 134,200.00 | -3.38% | 909,449 |
| Jun 1, 2026 | 142,500.00 | 144,100.00 | 138,300.00 | 138,900.00 | 138,900.00 | -5.51% | 1,175,049 |
| May 29, 2026 | 143,400.00 | 147,000.00 | 138,000.00 | 147,000.00 | 147,000.00 | 3.96% | 1,376,563 |
| May 28, 2026 | 144,000.00 | 146,800.00 | 135,800.00 | 141,400.00 | 141,400.00 | -1.53% | 648,547 |
| May 27, 2026 | 151,000.00 | 151,100.00 | 143,200.00 | 143,600.00 | 143,600.00 | -5.53% | 776,042 |
| May 26, 2026 | 157,100.00 | 160,700.00 | 149,100.00 | 152,000.00 | 152,000.00 | 1.13% | 725,637 |
| May 22, 2026 | 154,300.00 | 154,600.00 | 147,900.00 | 150,300.00 | 150,300.00 | 2.18% | 611,239 |
| May 21, 2026 | 143,500.00 | 148,500.00 | 139,100.00 | 147,100.00 | 147,100.00 | 8.00% | 967,862 |
| May 20, 2026 | 137,000.00 | 139,000.00 | 130,000.00 | 136,200.00 | 136,200.00 | -2.23% | 1,092,585 |
| May 19, 2026 | 142,900.00 | 147,300.00 | 136,800.00 | 139,300.00 | 139,300.00 | -3.86% | 942,475 |
| May 18, 2026 | 143,800.00 | 149,700.00 | 136,200.00 | 144,900.00 | 144,900.00 | -6.52% | 1,238,386 |
| May 15, 2026 | 167,500.00 | 167,500.00 | 151,700.00 | 155,000.00 | 155,000.00 | -8.45% | 1,149,196 |
| May 14, 2026 | 160,900.00 | 170,300.00 | 160,800.00 | 169,300.00 | 169,300.00 | 5.35% | 1,696,756 |
| May 13, 2026 | 154,500.00 | 163,500.00 | 150,200.00 | 160,700.00 | 160,700.00 | 3.01% | 982,899 |
| May 12, 2026 | 164,400.00 | 164,500.00 | 150,300.00 | 156,000.00 | 156,000.00 | -5.91% | 1,224,048 |
| May 11, 2026 | 162,000.00 | 170,900.00 | 161,500.00 | 165,800.00 | 165,800.00 | 1.10% | 1,086,998 |
| May 8, 2026 | 165,000.00 | 165,000.00 | 159,800.00 | 164,000.00 | 164,000.00 | -2.03% | 881,257 |
| May 7, 2026 | 172,100.00 | 175,500.00 | 165,100.00 | 167,400.00 | 167,400.00 | 2.26% | 1,504,678 |
| May 6, 2026 | 161,000.00 | 165,800.00 | 159,100.00 | 163,700.00 | 163,700.00 | 2.70% | 1,313,559 |
| May 4, 2026 | 163,100.00 | 163,200.00 | 157,600.00 | 159,400.00 | 159,400.00 | -1.48% | 1,088,761 |
| Apr 30, 2026 | 167,600.00 | 168,800.00 | 160,900.00 | 161,800.00 | 161,800.00 | -4.03% | 1,239,416 |
| Apr 29, 2026 | 169,500.00 | 169,600.00 | 164,100.00 | 168,600.00 | 168,600.00 | 0.90% | 831,334 |