Hyundai Engineering & Construction Co.,Ltd. (KRX:000720)
South Korea · Delayed Price · Currency is KRW 164,000
-3,400 (-2.03%)
May 8, 2026, 3:30 PM KST
KRX:000720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 171,600.00 | 179,300.00 | 165,800.00 | 167,100.00 | 167,100.00 | -2.51% | 2,075,193 |
| Apr 27, 2026 | 173,600.00 | 173,700.00 | 169,500.00 | 171,400.00 | 171,400.00 | -0.92% | 727,618 |
| Apr 24, 2026 | 174,500.00 | 174,500.00 | 170,400.00 | 173,000.00 | 173,000.00 | -1.37% | 837,252 |
| Apr 23, 2026 | 173,200.00 | 178,300.00 | 171,100.00 | 175,400.00 | 175,400.00 | 3.91% | 1,925,314 |
| Apr 22, 2026 | 173,000.00 | 173,200.00 | 166,800.00 | 168,800.00 | 168,800.00 | -3.49% | 1,864,120 |
| Apr 21, 2026 | 176,600.00 | 179,500.00 | 173,800.00 | 174,900.00 | 174,900.00 | 0.34% | 1,390,912 |
| Apr 20, 2026 | 171,800.00 | 178,100.00 | 170,300.00 | 174,300.00 | 174,300.00 | -1.53% | 2,193,984 |
| Apr 17, 2026 | 179,600.00 | 179,800.00 | 176,500.00 | 177,000.00 | 177,000.00 | -1.39% | 669,693 |
| Apr 16, 2026 | 181,600.00 | 181,900.00 | 176,000.00 | 179,500.00 | 179,500.00 | 0.22% | 880,334 |
| Apr 15, 2026 | 180,700.00 | 186,500.00 | 177,300.00 | 179,100.00 | 179,100.00 | 1.36% | 1,824,686 |
| Apr 14, 2026 | 180,400.00 | 180,500.00 | 173,900.00 | 176,700.00 | 176,700.00 | 0.40% | 1,110,504 |
| Apr 13, 2026 | 172,000.00 | 177,400.00 | 170,200.00 | 176,000.00 | 176,000.00 | -1.95% | 1,047,344 |
| Apr 10, 2026 | 191,000.00 | 191,100.00 | 179,100.00 | 179,500.00 | 179,500.00 | -2.13% | 1,650,776 |
| Apr 9, 2026 | 182,500.00 | 185,800.00 | 177,200.00 | 183,400.00 | 183,400.00 | -2.81% | 1,607,503 |
| Apr 8, 2026 | 165,200.00 | 198,400.00 | 164,900.00 | 188,700.00 | 188,700.00 | 21.04% | 5,892,562 |
| Apr 7, 2026 | 155,400.00 | 166,300.00 | 153,200.00 | 155,900.00 | 155,900.00 | 2.63% | 1,276,012 |
| Apr 6, 2026 | 151,100.00 | 156,900.00 | 150,100.00 | 151,900.00 | 151,900.00 | 0.53% | 672,484 |
| Apr 3, 2026 | 153,900.00 | 155,500.00 | 147,800.00 | 151,100.00 | 151,100.00 | 1.55% | 840,917 |
| Apr 2, 2026 | 165,400.00 | 165,400.00 | 146,000.00 | 148,800.00 | 148,800.00 | -6.94% | 1,646,258 |
| Apr 1, 2026 | 152,300.00 | 161,800.00 | 152,100.00 | 159,900.00 | 159,900.00 | 12.53% | 1,304,104 |
| Mar 31, 2026 | 148,500.00 | 148,500.00 | 141,300.00 | 142,100.00 | 142,100.00 | -4.25% | 977,221 |
| Mar 30, 2026 | 140,800.00 | 149,200.00 | 139,600.00 | 148,400.00 | 148,400.00 | -0.93% | 855,222 |
| Mar 27, 2026 | 147,400.00 | 150,600.00 | 142,600.00 | 149,800.00 | 149,000.00 | -1.71% | 1,149,192 |
| Mar 26, 2026 | 158,000.00 | 160,300.00 | 150,100.00 | 152,400.00 | 151,586.11 | -3.48% | 664,660 |
| Mar 25, 2026 | 153,600.00 | 161,900.00 | 150,700.00 | 157,900.00 | 157,056.74 | 5.34% | 994,207 |
| Mar 24, 2026 | 161,100.00 | 161,600.00 | 143,300.00 | 149,900.00 | 149,099.47 | -2.73% | 1,703,908 |
| Mar 23, 2026 | 165,600.00 | 165,600.00 | 153,600.00 | 154,100.00 | 153,277.04 | -6.04% | 1,314,307 |
| Mar 20, 2026 | 173,200.00 | 174,900.00 | 164,000.00 | 164,000.00 | 163,124.17 | -3.24% | 1,805,813 |
| Mar 19, 2026 | 167,300.00 | 174,400.00 | 166,700.00 | 169,500.00 | 168,594.79 | -0.35% | 1,053,700 |
| Mar 18, 2026 | 163,700.00 | 173,600.00 | 162,800.00 | 170,100.00 | 169,191.59 | 5.65% | 1,475,128 |
| Mar 17, 2026 | 163,400.00 | 168,500.00 | 160,400.00 | 161,000.00 | 160,140.19 | 0.88% | 716,382 |
| Mar 16, 2026 | 166,400.00 | 166,400.00 | 157,500.00 | 159,600.00 | 158,747.66 | -2.92% | 1,051,718 |
| Mar 13, 2026 | 152,800.00 | 169,000.00 | 151,800.00 | 164,400.00 | 163,522.03 | 5.59% | 2,710,670 |
| Mar 12, 2026 | 147,200.00 | 161,900.00 | 147,200.00 | 155,700.00 | 154,868.49 | 4.64% | 1,490,261 |
| Mar 11, 2026 | 157,900.00 | 158,000.00 | 146,400.00 | 148,800.00 | 148,005.34 | -2.11% | 1,032,454 |
| Mar 10, 2026 | 155,500.00 | 160,400.00 | 149,000.00 | 152,000.00 | 151,188.25 | 3.83% | 1,212,368 |
| Mar 9, 2026 | 147,400.00 | 147,700.00 | 139,800.00 | 146,400.00 | 145,618.16 | -6.63% | 1,584,152 |
| Mar 6, 2026 | 140,400.00 | 157,800.00 | 139,400.00 | 156,800.00 | 155,962.62 | 8.89% | 1,801,129 |
| Mar 5, 2026 | 145,000.00 | 148,500.00 | 136,400.00 | 144,000.00 | 143,230.97 | 13.48% | 1,583,053 |
| Mar 4, 2026 | 139,800.00 | 147,700.00 | 122,700.00 | 126,900.00 | 126,222.30 | -15.68% | 2,405,244 |
| Mar 3, 2026 | 162,900.00 | 166,000.00 | 147,400.00 | 150,500.00 | 149,696.26 | -8.62% | 2,187,209 |
| Feb 27, 2026 | 165,000.00 | 176,900.00 | 160,300.00 | 164,700.00 | 163,820.43 | 1.67% | 9,658,729 |
| Feb 26, 2026 | 160,200.00 | 163,400.00 | 155,200.00 | 162,000.00 | 161,134.85 | 4.38% | 1,872,361 |
| Feb 25, 2026 | 140,500.00 | 159,800.00 | 139,400.00 | 155,200.00 | 154,371.16 | 12.06% | 2,922,470 |