Hyundai Engineering & Construction Co.,Ltd. (KRX:000725)
South Korea · Delayed Price · Currency is KRW 55,700
+300 (0.54%)
Jan 9, 2026, 3:30 PM KST
KRX:000725 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 52,500.00 | 53,000.00 | 51,200.00 | 52,100.00 | 52,100.00 | - | 2,517 |
| Nov 21, 2025 | 50,400.00 | 52,300.00 | 50,400.00 | 52,100.00 | 52,100.00 | -0.57% | 2,636 |
| Nov 20, 2025 | 51,200.00 | 52,700.00 | 51,200.00 | 52,400.00 | 52,400.00 | 2.34% | 1,660 |
| Nov 19, 2025 | 51,400.00 | 51,600.00 | 50,200.00 | 51,200.00 | 51,200.00 | 1.19% | 3,118 |
| Nov 18, 2025 | 52,200.00 | 52,500.00 | 50,600.00 | 50,600.00 | 50,600.00 | -3.07% | 4,402 |
| Nov 17, 2025 | 52,800.00 | 52,900.00 | 51,700.00 | 52,200.00 | 52,200.00 | - | 1,653 |
| Nov 14, 2025 | 53,300.00 | 53,300.00 | 52,000.00 | 52,200.00 | 52,200.00 | -2.61% | 4,073 |
| Nov 13, 2025 | 53,400.00 | 53,800.00 | 52,500.00 | 53,600.00 | 53,600.00 | 1.90% | 2,350 |
| Nov 12, 2025 | 53,000.00 | 53,500.00 | 52,200.00 | 52,600.00 | 52,600.00 | 0.57% | 2,829 |
| Nov 11, 2025 | 53,100.00 | 53,700.00 | 52,300.00 | 52,300.00 | 52,300.00 | -1.69% | 6,355 |
| Nov 10, 2025 | 51,400.00 | 53,600.00 | 51,400.00 | 53,200.00 | 53,200.00 | 2.50% | 4,653 |
| Nov 7, 2025 | 53,200.00 | 53,800.00 | 51,100.00 | 51,900.00 | 51,900.00 | -2.44% | 5,835 |
| Nov 6, 2025 | 53,000.00 | 54,300.00 | 52,100.00 | 53,200.00 | 53,200.00 | 1.14% | 4,490 |
| Nov 5, 2025 | 54,000.00 | 54,000.00 | 51,100.00 | 52,600.00 | 52,600.00 | -2.23% | 8,347 |
| Nov 4, 2025 | 54,200.00 | 55,000.00 | 53,000.00 | 53,800.00 | 53,800.00 | -0.74% | 12,315 |
| Nov 3, 2025 | 56,100.00 | 56,200.00 | 53,400.00 | 54,200.00 | 54,200.00 | -4.24% | 18,420 |
| Oct 31, 2025 | 56,000.00 | 58,500.00 | 55,000.00 | 56,600.00 | 56,600.00 | - | 10,097 |
| Oct 30, 2025 | 58,100.00 | 58,900.00 | 56,500.00 | 56,600.00 | 56,600.00 | -7.06% | 20,440 |
| Oct 29, 2025 | 60,700.00 | 64,100.00 | 59,100.00 | 60,900.00 | 60,900.00 | 3.05% | 39,208 |