Hyundai Engineering & Construction Co.,Ltd. (KRX:000720)
South Korea · Delayed Price · Currency is KRW 121,300
+15,700 (14.87%)
At close: Aug 25, 2026
KRX:000720 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 108,800.00 | 122,600.00 | 106,200.00 | 121,000.00 | 121,000.00 | 14.58% | 1,994,530 |
| 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% | 640,868 |
| Aug 20, 2026 | 115,200.00 | 116,600.00 | 112,600.00 | 113,800.00 | 113,800.00 | -2.32% | 477,404 |
| 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% | 429,691 |
| Aug 14, 2026 | 118,900.00 | 121,700.00 | 112,400.00 | 115,800.00 | 115,800.00 | 1.85% | 493,206 |
| 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% | 391,221 |
| 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% | 732,446 |
| 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% | 1,275,483 |
| 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 |
| Jul 21, 2026 | 90,000.00 | 95,800.00 | 88,800.00 | 93,800.00 | 93,800.00 | 3.08% | 376,027 |
| Jul 20, 2026 | 94,700.00 | 95,800.00 | 90,100.00 | 91,000.00 | 91,000.00 | -8.08% | 590,535 |
| Jul 16, 2026 | 99,400.00 | 100,600.00 | 95,900.00 | 99,000.00 | 99,000.00 | -2.37% | 380,664 |
| Jul 15, 2026 | 100,900.00 | 104,000.00 | 100,000.00 | 101,400.00 | 101,400.00 | 3.47% | 440,956 |
| Jul 14, 2026 | 99,600.00 | 101,500.00 | 94,200.00 | 98,000.00 | 98,000.00 | -3.45% | 579,021 |
| Jul 13, 2026 | 105,600.00 | 109,200.00 | 99,500.00 | 101,500.00 | 101,500.00 | -5.32% | 436,521 |
| 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% | 471,289 |
| 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% | 1,054,343 |
| 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 |