Hyundai Engineering & Construction Co.,Ltd. (KRX:000725)
South Korea · Delayed Price · Currency is KRW 76,200
+2,300 (3.11%)
Last updated: Mar 20, 2026, 1:36 PM KST
KRX:000725 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 74,000.00 | 76,200.00 | 74,000.00 | 76,200.00 | - | 3.11% | 13,281 |
| Mar 19, 2026 | 74,300.00 | 75,500.00 | 69,800.00 | 73,900.00 | 73,900.00 | -0.81% | 19,010 |
| Mar 18, 2026 | 73,100.00 | 75,000.00 | 72,600.00 | 74,500.00 | 74,500.00 | 3.62% | 18,085 |
| Mar 17, 2026 | 72,900.00 | 73,500.00 | 71,500.00 | 71,900.00 | 71,900.00 | 1.55% | 13,845 |
| Mar 16, 2026 | 76,900.00 | 76,900.00 | 70,500.00 | 70,800.00 | 70,800.00 | -4.07% | 18,811 |
| Mar 13, 2026 | 71,800.00 | 76,100.00 | 70,800.00 | 73,800.00 | 73,800.00 | 1.37% | 23,408 |
| Mar 12, 2026 | 71,700.00 | 76,600.00 | 70,700.00 | 72,800.00 | 72,800.00 | 1.53% | 20,407 |
| Mar 11, 2026 | 70,600.00 | 74,800.00 | 70,000.00 | 71,700.00 | 71,700.00 | 4.37% | 25,739 |
| Mar 10, 2026 | 66,700.00 | 68,800.00 | 66,200.00 | 68,700.00 | 68,700.00 | 6.35% | 18,729 |
| Mar 9, 2026 | 67,500.00 | 67,500.00 | 62,400.00 | 64,600.00 | 64,600.00 | -6.24% | 10,348 |
| Mar 6, 2026 | 67,500.00 | 69,100.00 | 62,100.00 | 68,900.00 | 68,900.00 | 2.07% | 13,418 |
| Mar 5, 2026 | 64,800.00 | 68,100.00 | 64,400.00 | 67,500.00 | 67,500.00 | 13.45% | 27,189 |
| Mar 4, 2026 | 64,000.00 | 67,000.00 | 58,200.00 | 59,500.00 | 59,500.00 | -14.02% | 46,629 |
| Mar 3, 2026 | 77,900.00 | 77,900.00 | 69,200.00 | 69,200.00 | 69,200.00 | -12.29% | 41,462 |
| Feb 27, 2026 | 77,400.00 | 79,300.00 | 75,500.00 | 78,900.00 | 78,900.00 | 2.87% | 27,706 |
| Feb 26, 2026 | 77,000.00 | 77,400.00 | 75,000.00 | 76,700.00 | 76,700.00 | 2.40% | 27,428 |
| Feb 25, 2026 | 71,600.00 | 75,900.00 | 71,200.00 | 74,900.00 | 74,900.00 | 4.61% | 35,455 |
| Feb 24, 2026 | 71,900.00 | 73,800.00 | 70,400.00 | 71,600.00 | 71,600.00 | -0.42% | 13,253 |
| Feb 23, 2026 | 71,000.00 | 74,300.00 | 70,700.00 | 71,900.00 | 71,900.00 | 2.13% | 22,175 |
| Feb 20, 2026 | 69,400.00 | 71,200.00 | 67,900.00 | 70,400.00 | 70,400.00 | 1.59% | 21,868 |
| Feb 19, 2026 | 66,600.00 | 69,800.00 | 66,600.00 | 69,300.00 | 69,300.00 | 4.68% | 23,858 |
| Feb 13, 2026 | 65,300.00 | 66,800.00 | 65,100.00 | 66,200.00 | 66,200.00 | 1.38% | 10,082 |
| Feb 12, 2026 | 66,000.00 | 66,000.00 | 64,800.00 | 65,300.00 | 65,300.00 | -1.06% | 7,822 |
| Feb 11, 2026 | 65,200.00 | 66,500.00 | 65,200.00 | 66,000.00 | 66,000.00 | 1.23% | 10,642 |
| Feb 10, 2026 | 65,900.00 | 66,300.00 | 64,900.00 | 65,200.00 | 65,200.00 | -1.06% | 8,049 |
| Feb 9, 2026 | 65,100.00 | 68,000.00 | 62,900.00 | 65,900.00 | 65,900.00 | 1.23% | 22,721 |
| Feb 6, 2026 | 63,700.00 | 65,300.00 | 60,500.00 | 65,100.00 | 65,100.00 | 1.72% | 12,806 |
| 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 |