Hyundai Engineering & Construction Co.,Ltd. (KRX:000720)
South Korea · Delayed Price · Currency is KRW 83,800
+200 (0.24%)
Nov 13, 2026, 3:30 PM KST
KRX:000720 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 83,600.00 | 87,400.00 | 83,300.00 | 83,800.00 | 83,800.00 | 0.24% | 341,592 |
| Nov 12, 2026 | 84,300.00 | 85,500.00 | 82,500.00 | 83,600.00 | 83,600.00 | -1.30% | 441,626 |
| Nov 11, 2026 | 82,900.00 | 85,000.00 | 82,400.00 | 84,700.00 | 84,700.00 | 0.59% | 325,062 |
| Nov 10, 2026 | 78,200.00 | 84,400.00 | 78,200.00 | 84,200.00 | 84,200.00 | 11.97% | 619,252 |
| Nov 9, 2026 | 76,400.00 | 78,700.00 | 74,800.00 | 75,200.00 | 75,200.00 | -3.71% | 636,751 |
| Nov 6, 2026 | 75,500.00 | 80,800.00 | 73,100.00 | 78,100.00 | 78,100.00 | -6.24% | 864,014 |
| Nov 5, 2026 | 89,100.00 | 90,000.00 | 82,500.00 | 83,300.00 | 83,300.00 | -5.02% | 555,711 |
| Nov 4, 2026 | 89,100.00 | 91,600.00 | 84,500.00 | 87,700.00 | 87,700.00 | -0.34% | 593,092 |
| Nov 3, 2026 | 88,000.00 | 90,500.00 | 84,800.00 | 88,000.00 | 88,000.00 | -1.90% | 463,695 |
| Nov 2, 2026 | 81,000.00 | 90,500.00 | 80,300.00 | 89,700.00 | 89,700.00 | 7.30% | 575,396 |
| Oct 30, 2026 | 89,300.00 | 89,400.00 | 81,600.00 | 83,600.00 | 83,600.00 | -8.53% | 678,504 |
| Oct 29, 2026 | 94,800.00 | 95,400.00 | 85,000.00 | 91,400.00 | 91,400.00 | -4.29% | 1,404,017 |
| Oct 28, 2026 | 92,900.00 | 97,100.00 | 92,800.00 | 95,500.00 | 95,500.00 | 4.14% | 486,076 |
| Oct 27, 2026 | 91,500.00 | 93,900.00 | 90,800.00 | 91,700.00 | 91,700.00 | 1.10% | 415,721 |
| Oct 26, 2026 | 90,000.00 | 93,200.00 | 89,100.00 | 90,700.00 | 90,700.00 | -1.95% | 434,777 |
| Oct 23, 2026 | 90,200.00 | 92,500.00 | 88,200.00 | 92,500.00 | 92,500.00 | -0.54% | 532,106 |
| Oct 22, 2026 | 92,600.00 | 96,900.00 | 92,100.00 | 93,000.00 | 93,000.00 | 0.54% | 524,278 |
| Oct 21, 2026 | 93,000.00 | 94,600.00 | 91,100.00 | 92,500.00 | 92,500.00 | 1.09% | 380,239 |
| Oct 20, 2026 | 94,300.00 | 95,200.00 | 90,200.00 | 91,500.00 | 91,500.00 | -3.58% | 388,691 |
| Oct 19, 2026 | 92,100.00 | 95,000.00 | 89,000.00 | 94,900.00 | 94,900.00 | 1.17% | 491,427 |
| Oct 16, 2026 | 91,900.00 | 96,400.00 | 91,900.00 | 93,800.00 | 93,800.00 | 2.96% | 462,672 |
| Oct 15, 2026 | 93,200.00 | 94,900.00 | 89,200.00 | 91,100.00 | 91,100.00 | -7.79% | 605,718 |
| Oct 14, 2026 | 97,900.00 | 101,600.00 | 97,100.00 | 98,800.00 | 98,800.00 | 0.61% | 676,092 |
| Oct 13, 2026 | 96,800.00 | 98,800.00 | 93,100.00 | 98,200.00 | 98,200.00 | -2.00% | 867,562 |
| Oct 12, 2026 | 104,000.00 | 104,500.00 | 99,800.00 | 100,200.00 | 100,200.00 | -7.05% | 809,875 |
| Oct 8, 2026 | 108,800.00 | 109,800.00 | 103,950.00 | 107,800.00 | 107,800.00 | -2.80% | 1,046,277 |
| Oct 7, 2026 | 114,600.00 | 114,700.00 | 110,600.00 | 110,900.00 | 110,900.00 | -1.77% | 445,459 |
| Oct 6, 2026 | 115,100.00 | 116,600.00 | 112,600.00 | 112,900.00 | 112,900.00 | -1.31% | 578,555 |
| Oct 2, 2026 | 116,100.00 | 116,200.00 | 113,000.00 | 114,400.00 | 114,400.00 | -2.39% | 705,754 |
| 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 |