Hyundai Engineering & Construction Co.,Ltd. (KRX:000725)
South Korea · Delayed Price · Currency is KRW 64,000
-2,400 (-3.61%)
Feb 5, 2026, 3:30 PM KST
KRX:000725 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 66,100.00 | 67,000.00 | 63,500.00 | 64,000.00 | 64,000.00 | -3.61% | 11,301 |
| Feb 4, 2026 | 66,200.00 | 67,100.00 | 64,600.00 | 66,400.00 | 66,400.00 | 2.15% | 14,850 |
| Feb 3, 2026 | 61,000.00 | 65,300.00 | 61,000.00 | 65,000.00 | 65,000.00 | 7.44% | 13,614 |
| Feb 2, 2026 | 63,200.00 | 64,700.00 | 60,000.00 | 60,500.00 | 60,500.00 | -4.27% | 15,689 |
| Jan 30, 2026 | 66,000.00 | 66,100.00 | 63,000.00 | 63,200.00 | 63,200.00 | -4.24% | 16,056 |
| Jan 29, 2026 | 65,600.00 | 66,700.00 | 64,500.00 | 66,000.00 | 66,000.00 | 1.54% | 11,279 |
| Jan 28, 2026 | 65,600.00 | 65,600.00 | 63,200.00 | 65,000.00 | 65,000.00 | 0.31% | 14,328 |
| Jan 27, 2026 | 67,100.00 | 67,200.00 | 62,000.00 | 64,800.00 | 64,800.00 | -0.92% | 16,127 |
| Jan 26, 2026 | 66,400.00 | 67,400.00 | 64,500.00 | 65,400.00 | 65,400.00 | -1.51% | 16,169 |
| Jan 23, 2026 | 64,000.00 | 70,900.00 | 63,700.00 | 66,400.00 | 66,400.00 | 4.24% | 46,492 |
| Jan 22, 2026 | 67,200.00 | 68,900.00 | 63,500.00 | 63,700.00 | 63,700.00 | -3.48% | 19,470 |
| Jan 21, 2026 | 64,000.00 | 66,500.00 | 64,000.00 | 66,000.00 | 66,000.00 | - | 16,466 |
| Jan 20, 2026 | 67,900.00 | 68,800.00 | 62,400.00 | 66,000.00 | 66,000.00 | -2.80% | 35,812 |
| Jan 19, 2026 | 65,800.00 | 68,200.00 | 64,900.00 | 67,900.00 | 67,900.00 | 5.76% | 39,628 |
| Jan 16, 2026 | 62,500.00 | 64,800.00 | 61,800.00 | 64,200.00 | 64,200.00 | 2.72% | 25,320 |
| Jan 15, 2026 | 61,300.00 | 63,200.00 | 59,200.00 | 62,500.00 | 62,500.00 | 1.96% | 18,180 |
| Jan 14, 2026 | 61,000.00 | 64,100.00 | 60,600.00 | 61,300.00 | 61,300.00 | 0.49% | 32,219 |
| Jan 13, 2026 | 60,100.00 | 61,300.00 | 56,100.00 | 61,000.00 | 61,000.00 | -0.49% | 17,182 |
| Jan 12, 2026 | 56,000.00 | 63,500.00 | 56,000.00 | 61,300.00 | 61,300.00 | 10.05% | 79,912 |
| Jan 9, 2026 | 56,000.00 | 56,400.00 | 54,800.00 | 55,700.00 | 55,700.00 | 0.54% | 6,255 |
| Jan 8, 2026 | 56,100.00 | 56,700.00 | 55,000.00 | 55,400.00 | 55,400.00 | -1.25% | 7,322 |
| Jan 7, 2026 | 57,300.00 | 58,100.00 | 55,800.00 | 56,100.00 | 56,100.00 | -2.09% | 5,925 |
| Jan 6, 2026 | 57,000.00 | 58,500.00 | 56,000.00 | 57,300.00 | 57,300.00 | 0.70% | 7,781 |
| Jan 5, 2026 | 54,700.00 | 57,300.00 | 54,700.00 | 56,900.00 | 56,900.00 | 4.02% | 8,432 |
| Jan 2, 2026 | 54,700.00 | 55,200.00 | 54,300.00 | 54,700.00 | 54,700.00 | -1.08% | 4,191 |
| Dec 30, 2025 | 55,700.00 | 56,700.00 | 55,050.00 | 55,300.00 | 55,300.00 | -0.90% | 2,169 |
| Dec 29, 2025 | 55,100.00 | 56,800.00 | 55,000.00 | 55,800.00 | 55,800.00 | 1.27% | 6,745 |
| Dec 26, 2025 | 56,400.00 | 56,400.00 | 54,900.00 | 55,100.00 | 55,100.00 | -2.30% | 3,554 |
| Dec 24, 2025 | 56,200.00 | 56,900.00 | 55,800.00 | 56,400.00 | 56,400.00 | 0.36% | 2,834 |
| Dec 23, 2025 | 56,400.00 | 57,000.00 | 55,500.00 | 56,200.00 | 56,200.00 | -1.23% | 3,872 |
| Dec 22, 2025 | 56,700.00 | 58,000.00 | 56,500.00 | 56,900.00 | 56,900.00 | 0.35% | 4,240 |
| Dec 19, 2025 | 59,200.00 | 59,200.00 | 55,000.00 | 56,700.00 | 56,700.00 | -1.39% | 4,847 |
| Dec 18, 2025 | 57,000.00 | 58,200.00 | 55,500.00 | 57,500.00 | 57,500.00 | 0.88% | 8,361 |
| Dec 17, 2025 | 55,300.00 | 57,900.00 | 55,000.00 | 57,000.00 | 57,000.00 | 1.79% | 10,163 |
| Dec 16, 2025 | 57,400.00 | 57,400.00 | 55,600.00 | 56,000.00 | 56,000.00 | -2.44% | 6,326 |
| Dec 15, 2025 | 58,000.00 | 58,000.00 | 54,800.00 | 57,400.00 | 57,400.00 | -2.55% | 6,533 |
| Dec 12, 2025 | 56,900.00 | 59,100.00 | 56,900.00 | 58,900.00 | 58,900.00 | 2.61% | 10,255 |
| Dec 11, 2025 | 56,800.00 | 58,800.00 | 56,200.00 | 57,400.00 | 57,400.00 | 1.06% | 4,669 |
| Dec 10, 2025 | 57,000.00 | 57,700.00 | 56,600.00 | 56,800.00 | 56,800.00 | -0.35% | 5,298 |
| Dec 9, 2025 | 57,900.00 | 57,900.00 | 56,800.00 | 57,000.00 | 57,000.00 | -1.55% | 4,795 |
| Dec 8, 2025 | 59,000.00 | 59,300.00 | 56,500.00 | 57,900.00 | 57,900.00 | -0.69% | 13,415 |
| Dec 5, 2025 | 55,000.00 | 59,700.00 | 54,500.00 | 58,300.00 | 58,300.00 | 6.00% | 27,208 |
| Dec 4, 2025 | 56,700.00 | 56,800.00 | 54,200.00 | 55,000.00 | 55,000.00 | -1.79% | 3,753 |
| Dec 3, 2025 | 54,200.00 | 56,000.00 | 53,700.00 | 56,000.00 | 56,000.00 | 4.67% | 8,455 |
| Dec 2, 2025 | 52,600.00 | 53,600.00 | 52,600.00 | 53,500.00 | 53,500.00 | 1.71% | 2,888 |
| Dec 1, 2025 | 54,400.00 | 54,400.00 | 52,500.00 | 52,600.00 | 52,600.00 | -2.95% | 4,026 |
| Nov 28, 2025 | 53,900.00 | 54,400.00 | 53,400.00 | 54,200.00 | 54,200.00 | 0.56% | 3,269 |
| Nov 27, 2025 | 54,300.00 | 54,600.00 | 53,400.00 | 53,900.00 | 53,900.00 | -0.74% | 4,784 |
| Nov 26, 2025 | 51,900.00 | 54,400.00 | 51,900.00 | 54,300.00 | 54,300.00 | 4.83% | 8,819 |
| Nov 25, 2025 | 51,800.00 | 52,900.00 | 51,100.00 | 51,800.00 | 51,800.00 | -0.58% | 1,990 |