Hyundai Engineering & Construction Co.,Ltd. (KRX:000725)
South Korea · Delayed Price · Currency is KRW 53,200
+300 (0.57%)
At close: Sep 8, 2025
KRX:000725 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 52,900.00 | 54,200.00 | 52,900.00 | 53,200.00 | 53,200.00 | 0.57% | 1,849 |
| Sep 5, 2025 | 53,100.00 | 53,900.00 | 52,900.00 | 52,900.00 | 52,900.00 | -0.19% | 2,376 |
| Sep 4, 2025 | 53,100.00 | 53,900.00 | 53,000.00 | 53,000.00 | 53,000.00 | - | 1,048 |
| Sep 3, 2025 | 53,400.00 | 55,000.00 | 52,900.00 | 53,000.00 | 53,000.00 | -0.75% | 1,272 |
| Sep 2, 2025 | 53,100.00 | 53,500.00 | 52,700.00 | 53,400.00 | 53,400.00 | 0.56% | 2,100 |
| Sep 1, 2025 | 53,400.00 | 54,800.00 | 52,800.00 | 53,100.00 | 53,100.00 | -0.38% | 3,130 |
| Aug 29, 2025 | 54,500.00 | 54,500.00 | 53,300.00 | 53,300.00 | 53,300.00 | -1.84% | 3,896 |
| Aug 28, 2025 | 54,500.00 | 55,400.00 | 54,000.00 | 54,300.00 | 54,300.00 | -0.91% | 3,217 |
| Aug 27, 2025 | 55,300.00 | 55,900.00 | 54,700.00 | 54,800.00 | 54,800.00 | -0.36% | 3,230 |
| Aug 26, 2025 | 56,200.00 | 56,200.00 | 54,300.00 | 55,000.00 | 55,000.00 | -1.79% | 3,568 |
| Aug 25, 2025 | 55,000.00 | 56,000.00 | 55,000.00 | 56,000.00 | 56,000.00 | 2.38% | 2,237 |
| Aug 22, 2025 | 55,300.00 | 55,700.00 | 54,100.00 | 54,700.00 | 54,700.00 | 1.11% | 2,238 |
| Aug 21, 2025 | 53,700.00 | 55,500.00 | 53,000.00 | 54,100.00 | 54,100.00 | 2.08% | 5,654 |
| Aug 20, 2025 | 54,700.00 | 54,700.00 | 51,500.00 | 53,000.00 | 53,000.00 | -3.28% | 8,196 |
| Aug 19, 2025 | 55,300.00 | 55,800.00 | 54,100.00 | 54,800.00 | 54,800.00 | -0.90% | 4,086 |
| Aug 18, 2025 | 55,800.00 | 55,800.00 | 53,000.00 | 55,300.00 | 55,300.00 | -0.90% | 3,699 |
| Aug 14, 2025 | 55,700.00 | 56,700.00 | 55,400.00 | 55,800.00 | 55,800.00 | 0.18% | 1,833 |
| Aug 13, 2025 | 57,300.00 | 57,300.00 | 53,600.00 | 55,700.00 | 55,700.00 | -2.28% | 8,505 |
| Aug 12, 2025 | 57,700.00 | 60,000.00 | 56,900.00 | 57,000.00 | 57,000.00 | -1.04% | 4,356 |
| Aug 11, 2025 | 59,000.00 | 59,600.00 | 57,200.00 | 57,600.00 | 57,600.00 | -2.37% | 5,318 |
| Aug 8, 2025 | 58,300.00 | 60,000.00 | 58,100.00 | 59,000.00 | 59,000.00 | 1.55% | 5,414 |
| Aug 7, 2025 | 58,800.00 | 59,500.00 | 57,800.00 | 58,100.00 | 58,100.00 | -1.19% | 3,896 |
| Aug 6, 2025 | 56,900.00 | 59,000.00 | 56,400.00 | 58,800.00 | 58,800.00 | 3.52% | 6,747 |
| Aug 5, 2025 | 56,500.00 | 58,000.00 | 56,200.00 | 56,800.00 | 56,800.00 | 0.53% | 2,668 |
| Aug 4, 2025 | 56,400.00 | 56,900.00 | 55,000.00 | 56,500.00 | 56,500.00 | -0.35% | 2,664 |
| Aug 1, 2025 | 57,100.00 | 58,000.00 | 55,600.00 | 56,700.00 | 56,700.00 | -2.41% | 5,520 |
| Jul 31, 2025 | 57,200.00 | 59,000.00 | 56,000.00 | 58,100.00 | 58,100.00 | 4.68% | 9,513 |
| Jul 30, 2025 | 55,400.00 | 56,200.00 | 55,200.00 | 55,500.00 | 55,500.00 | 0.18% | 2,581 |
| Jul 29, 2025 | 55,600.00 | 56,500.00 | 54,100.00 | 55,400.00 | 55,400.00 | -0.36% | 6,036 |
| Jul 28, 2025 | 56,900.00 | 56,900.00 | 55,100.00 | 55,600.00 | 55,600.00 | -2.28% | 7,095 |
| Jul 25, 2025 | 57,700.00 | 57,700.00 | 55,900.00 | 56,900.00 | 56,900.00 | -1.04% | 5,967 |
| Jul 24, 2025 | 58,200.00 | 59,100.00 | 57,000.00 | 57,500.00 | 57,500.00 | -1.20% | 4,543 |
| Jul 23, 2025 | 57,800.00 | 59,200.00 | 57,000.00 | 58,200.00 | 58,200.00 | 0.17% | 6,609 |
| Jul 22, 2025 | 59,000.00 | 59,800.00 | 58,000.00 | 58,100.00 | 58,100.00 | -1.36% | 8,448 |
| Jul 21, 2025 | 59,000.00 | 59,300.00 | 58,000.00 | 58,900.00 | 58,900.00 | -0.17% | 7,779 |
| Jul 18, 2025 | 60,900.00 | 60,900.00 | 58,000.00 | 59,000.00 | 59,000.00 | -1.83% | 15,216 |
| Jul 17, 2025 | 61,200.00 | 61,300.00 | 59,700.00 | 60,100.00 | 60,100.00 | -0.50% | 3,859 |
| Jul 16, 2025 | 61,900.00 | 61,900.00 | 60,300.00 | 60,400.00 | 60,400.00 | -3.36% | 5,984 |
| Jul 15, 2025 | 62,000.00 | 63,600.00 | 61,700.00 | 62,500.00 | 62,500.00 | 1.13% | 7,401 |
| Jul 14, 2025 | 63,400.00 | 63,400.00 | 61,000.00 | 61,800.00 | 61,800.00 | -0.96% | 5,343 |
| Jul 11, 2025 | 61,800.00 | 62,900.00 | 61,400.00 | 62,400.00 | 62,400.00 | 1.63% | 7,866 |
| Jul 10, 2025 | 61,700.00 | 63,000.00 | 61,000.00 | 61,400.00 | 61,400.00 | -0.16% | 6,794 |
| Jul 9, 2025 | 60,300.00 | 62,500.00 | 59,700.00 | 61,500.00 | 61,500.00 | 1.99% | 8,955 |
| Jul 8, 2025 | 63,000.00 | 63,000.00 | 57,000.00 | 60,300.00 | 60,300.00 | 0.67% | 6,942 |
| Jul 7, 2025 | 60,600.00 | 60,800.00 | 58,500.00 | 59,900.00 | 59,900.00 | -0.83% | 11,620 |
| Jul 4, 2025 | 62,100.00 | 62,600.00 | 60,100.00 | 60,400.00 | 60,400.00 | -2.74% | 13,008 |
| Jul 3, 2025 | 63,300.00 | 64,500.00 | 61,500.00 | 62,100.00 | 62,100.00 | -1.90% | 23,633 |
| Jul 2, 2025 | 66,500.00 | 66,500.00 | 61,500.00 | 63,300.00 | 63,300.00 | -3.95% | 20,161 |
| Jul 1, 2025 | 65,100.00 | 67,900.00 | 65,000.00 | 65,900.00 | 65,900.00 | 2.49% | 21,398 |
| Jun 30, 2025 | 65,900.00 | 65,900.00 | 63,600.00 | 64,300.00 | 64,300.00 | -1.08% | 20,931 |