Hyundai Engineering & Construction Co.,Ltd. (KRX:000720)
South Korea · Delayed Price · Currency is KRW 114,400
-2,800 (-2.39%)
Oct 2, 2026, 3:30 PM KST
KRX:000720 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 116,100.00 | 116,200.00 | 113,000.00 | 114,100.00 | 114,100.00 | -2.65% | 642,556 |
| Oct 1, 2026 | 122,100.00 | 123,500.00 | 113,800.00 | 117,200.00 | 117,200.00 | -0.26% | 541,904 |
| Sep 30, 2026 | 118,300.00 | 120,200.00 | 117,000.00 | 117,500.00 | 117,500.00 | 0.43% | 308,341 |
| Sep 29, 2026 | 122,900.00 | 123,700.00 | 115,500.00 | 117,000.00 | 117,000.00 | -6.10% | 619,980 |
| Sep 28, 2026 | 121,900.00 | 126,800.00 | 118,900.00 | 124,600.00 | 124,600.00 | 2.89% | 663,034 |
| Sep 23, 2026 | 130,000.00 | 130,000.00 | 120,200.00 | 121,100.00 | 121,100.00 | -7.77% | 1,201,523 |
| Sep 22, 2026 | 130,600.00 | 136,100.00 | 125,700.00 | 131,300.00 | 131,300.00 | 4.54% | 1,023,754 |
| Sep 21, 2026 | 126,700.00 | 128,100.00 | 123,500.00 | 125,600.00 | 125,600.00 | 0.64% | 387,162 |
| Sep 18, 2026 | 127,000.00 | 129,300.00 | 123,300.00 | 124,800.00 | 124,800.00 | -0.40% | 819,090 |
| Sep 17, 2026 | 125,300.00 | 129,200.00 | 124,600.00 | 125,300.00 | 125,300.00 | 0.80% | 428,542 |
| Sep 16, 2026 | 127,400.00 | 127,500.00 | 123,500.00 | 124,300.00 | 124,300.00 | -2.97% | 463,631 |
| Sep 15, 2026 | 126,100.00 | 128,800.00 | 124,500.00 | 128,100.00 | 128,100.00 | -0.08% | 403,311 |
| Sep 14, 2026 | 133,000.00 | 133,100.00 | 126,200.00 | 128,200.00 | 128,200.00 | -4.97% | 608,828 |
| Sep 11, 2026 | 129,600.00 | 136,400.00 | 128,400.00 | 134,900.00 | 134,900.00 | 2.82% | 725,882 |
| Sep 10, 2026 | 129,100.00 | 132,900.00 | 127,100.00 | 131,200.00 | 131,200.00 | -1.80% | 662,837 |
| Sep 9, 2026 | 134,300.00 | 142,000.00 | 131,600.00 | 133,600.00 | 133,600.00 | 1.67% | 873,138 |
| Sep 8, 2026 | 129,500.00 | 137,100.00 | 127,900.00 | 131,400.00 | 131,400.00 | 3.55% | 1,684,608 |
| Sep 7, 2026 | 119,400.00 | 128,700.00 | 117,600.00 | 126,900.00 | 126,900.00 | 6.02% | 812,263 |
| Sep 4, 2026 | 119,300.00 | 120,200.00 | 116,800.00 | 119,700.00 | 119,700.00 | 0.17% | 433,776 |
| Sep 3, 2026 | 115,000.00 | 123,200.00 | 110,700.00 | 119,500.00 | 119,500.00 | 6.13% | 929,172 |
| Sep 2, 2026 | 115,600.00 | 116,700.00 | 112,300.00 | 112,600.00 | 112,600.00 | -6.71% | 703,058 |
| Sep 1, 2026 | 122,100.00 | 124,000.00 | 118,000.00 | 120,700.00 | 120,700.00 | -2.11% | 475,204 |
| Aug 31, 2026 | 126,000.00 | 126,000.00 | 120,400.00 | 123,300.00 | 123,300.00 | -4.34% | 675,675 |
| Aug 28, 2026 | 129,000.00 | 130,300.00 | 124,300.00 | 128,900.00 | 128,900.00 | -0.31% | 560,482 |
| Aug 27, 2026 | 129,200.00 | 135,900.00 | 128,100.00 | 129,300.00 | 129,300.00 | -0.84% | 978,040 |
| Aug 26, 2026 | 126,900.00 | 132,600.00 | 122,700.00 | 130,400.00 | 130,400.00 | 7.50% | 2,203,826 |
| Aug 25, 2026 | 108,800.00 | 122,600.00 | 106,200.00 | 121,300.00 | 121,300.00 | 14.87% | 2,051,210 |
| Aug 24, 2026 | 105,700.00 | 105,900.00 | 103,300.00 | 105,600.00 | 105,600.00 | - | 226,607 |
| Aug 21, 2026 | 112,600.00 | 113,000.00 | 105,000.00 | 105,600.00 | 105,600.00 | -7.21% | 640,873 |
| Aug 20, 2026 | 115,200.00 | 116,600.00 | 112,600.00 | 113,800.00 | 113,800.00 | -2.32% | 482,327 |
| Aug 19, 2026 | 105,200.00 | 118,700.00 | 103,500.00 | 116,500.00 | 116,500.00 | 5.81% | 848,390 |
| Aug 18, 2026 | 116,200.00 | 117,400.00 | 109,000.00 | 110,100.00 | 110,100.00 | -4.92% | 429,694 |
| Aug 14, 2026 | 118,900.00 | 121,700.00 | 112,400.00 | 115,800.00 | 115,800.00 | 1.85% | 493,320 |
| Aug 13, 2026 | 115,900.00 | 117,200.00 | 111,800.00 | 113,700.00 | 113,700.00 | -0.09% | 458,053 |
| Aug 12, 2026 | 114,800.00 | 117,500.00 | 112,200.00 | 113,800.00 | 113,800.00 | 1.34% | 391,227 |
| Aug 11, 2026 | 112,000.00 | 117,500.00 | 110,100.00 | 112,300.00 | 112,300.00 | 1.54% | 608,973 |
| Aug 10, 2026 | 110,400.00 | 110,800.00 | 105,800.00 | 110,600.00 | 110,600.00 | 0.64% | 324,857 |
| Aug 7, 2026 | 110,300.00 | 111,900.00 | 105,200.00 | 109,900.00 | 109,900.00 | -2.40% | 440,302 |
| Aug 6, 2026 | 112,900.00 | 115,800.00 | 109,200.00 | 112,600.00 | 112,600.00 | 2.27% | 643,555 |
| Aug 5, 2026 | 104,600.00 | 110,600.00 | 102,400.00 | 110,100.00 | 110,100.00 | 8.47% | 732,453 |
| Aug 4, 2026 | 97,300.00 | 101,900.00 | 94,300.00 | 101,500.00 | 101,500.00 | 6.17% | 622,625 |
| Aug 3, 2026 | 94,500.00 | 97,300.00 | 89,000.00 | 95,600.00 | 95,600.00 | 1.06% | 477,597 |
| Jul 31, 2026 | 85,500.00 | 94,600.00 | 85,500.00 | 94,600.00 | 94,600.00 | 15.79% | 1,391,976 |
| Jul 30, 2026 | 80,300.00 | 88,800.00 | 80,300.00 | 81,700.00 | 81,700.00 | -3.43% | 563,735 |
| Jul 29, 2026 | 94,800.00 | 96,300.00 | 77,700.00 | 84,600.00 | 84,600.00 | -10.29% | 812,537 |
| Jul 28, 2026 | 99,200.00 | 99,700.00 | 92,600.00 | 94,300.00 | 94,300.00 | -8.98% | 331,845 |
| Jul 27, 2026 | 108,100.00 | 108,700.00 | 101,400.00 | 103,600.00 | 103,600.00 | -2.45% | 236,933 |
| Jul 24, 2026 | 107,000.00 | 111,150.00 | 105,500.00 | 106,200.00 | 106,200.00 | -2.48% | 531,116 |
| Jul 23, 2026 | 98,600.00 | 110,000.00 | 97,600.00 | 108,900.00 | 108,900.00 | 10.45% | 538,299 |
| Jul 22, 2026 | 96,500.00 | 102,700.00 | 96,000.00 | 98,600.00 | 98,600.00 | 5.12% | 536,179 |