Hyundai Engineering & Construction Co.,Ltd. (KRX:000725)
South Korea · Delayed Price · Currency is KRW 51,200
0.00 (0.00%)
At close: Oct 2, 2025
KRX:000725 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 51,200.00 | 52,000.00 | 50,200.00 | 51,200.00 | 51,200.00 | - | 2,564 |
| Oct 1, 2025 | 50,500.00 | 52,000.00 | 49,900.00 | 51,200.00 | 51,200.00 | 1.79% | 3,667 |
| Sep 30, 2025 | 50,900.00 | 50,900.00 | 50,100.00 | 50,300.00 | 50,300.00 | -1.18% | 1,190 |
| Sep 29, 2025 | 49,900.00 | 51,000.00 | 49,500.00 | 50,900.00 | 50,900.00 | 2.00% | 4,459 |
| Sep 26, 2025 | 50,500.00 | 50,500.00 | 49,500.00 | 49,900.00 | 49,900.00 | -1.38% | 4,667 |
| Sep 25, 2025 | 52,000.00 | 52,000.00 | 50,500.00 | 50,600.00 | 50,600.00 | -2.32% | 4,324 |
| Sep 24, 2025 | 51,300.00 | 52,400.00 | 51,000.00 | 51,800.00 | 51,800.00 | 0.78% | 2,669 |
| Sep 23, 2025 | 52,500.00 | 52,600.00 | 51,100.00 | 51,400.00 | 51,400.00 | -2.10% | 5,829 |
| Sep 22, 2025 | 52,300.00 | 53,800.00 | 52,300.00 | 52,500.00 | 52,500.00 | 0.38% | 2,658 |
| Sep 19, 2025 | 53,300.00 | 53,300.00 | 52,300.00 | 52,300.00 | 52,300.00 | -1.88% | 4,788 |
| Sep 18, 2025 | 53,300.00 | 53,900.00 | 53,200.00 | 53,300.00 | 53,300.00 | - | 3,140 |
| Sep 17, 2025 | 54,300.00 | 54,300.00 | 53,100.00 | 53,300.00 | 53,300.00 | -1.84% | 4,369 |
| Sep 16, 2025 | 54,200.00 | 55,500.00 | 54,000.00 | 54,300.00 | 54,300.00 | 0.18% | 3,316 |
| Sep 15, 2025 | 53,600.00 | 54,500.00 | 53,400.00 | 54,200.00 | 54,200.00 | 0.37% | 5,941 |
| Sep 12, 2025 | 54,000.00 | 54,300.00 | 53,500.00 | 54,000.00 | 54,000.00 | - | 8,143 |
| Sep 11, 2025 | 54,400.00 | 54,600.00 | 53,500.00 | 54,000.00 | 54,000.00 | -0.74% | 3,054 |
| Sep 10, 2025 | 53,800.00 | 54,400.00 | 53,300.00 | 54,400.00 | 54,400.00 | 1.87% | 2,549 |
| Sep 9, 2025 | 53,300.00 | 53,900.00 | 52,800.00 | 53,400.00 | 53,400.00 | 0.38% | 2,679 |
| 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 |