Hyundai Engineering & Construction Co.,Ltd. (KRX:000725)
South Korea · Delayed Price · Currency is KRW · Preferred Stock55,000
-1,300 (-2.31%)
Jun 2, 2026, 3:30 PM KST
KRX:000725 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 56,300.00 | 56,500.00 | 54,000.00 | 55,000.00 | 55,000.00 | -2.31% | 11,909 |
| Jun 1, 2026 | 59,300.00 | 59,300.00 | 56,100.00 | 56,300.00 | 56,300.00 | -5.22% | 13,417 |
| May 29, 2026 | 59,600.00 | 60,300.00 | 57,700.00 | 59,400.00 | 59,400.00 | -0.34% | 6,692 |
| May 28, 2026 | 62,100.00 | 62,100.00 | 58,400.00 | 59,600.00 | 59,600.00 | -1.81% | 9,004 |
| May 27, 2026 | 65,000.00 | 65,100.00 | 60,600.00 | 60,700.00 | 60,700.00 | -6.62% | 11,711 |
| May 26, 2026 | 66,800.00 | 68,400.00 | 65,000.00 | 65,000.00 | 65,000.00 | 1.09% | 12,377 |
| May 22, 2026 | 64,000.00 | 65,400.00 | 64,000.00 | 64,300.00 | 64,300.00 | 2.06% | 4,036 |
| May 21, 2026 | 60,700.00 | 64,600.00 | 60,600.00 | 63,000.00 | 63,000.00 | 5.70% | 7,664 |
| May 20, 2026 | 62,000.00 | 62,800.00 | 59,400.00 | 59,600.00 | 59,600.00 | -3.87% | 10,132 |
| May 19, 2026 | 64,200.00 | 64,200.00 | 61,000.00 | 62,000.00 | 62,000.00 | -3.43% | 8,243 |
| May 18, 2026 | 62,200.00 | 64,500.00 | 61,000.00 | 64,200.00 | 64,200.00 | -1.98% | 10,999 |
| May 15, 2026 | 70,500.00 | 70,500.00 | 65,000.00 | 65,500.00 | 65,500.00 | -7.09% | 17,815 |
| May 14, 2026 | 68,700.00 | 70,800.00 | 68,700.00 | 70,500.00 | 70,500.00 | 2.62% | 13,908 |
| May 13, 2026 | 67,600.00 | 70,000.00 | 65,300.00 | 68,700.00 | 68,700.00 | 1.63% | 12,197 |
| May 12, 2026 | 70,500.00 | 70,800.00 | 66,500.00 | 67,600.00 | 67,600.00 | -4.11% | 19,845 |
| May 11, 2026 | 72,500.00 | 72,500.00 | 70,200.00 | 70,500.00 | 70,500.00 | -3.16% | 18,114 |
| May 8, 2026 | 74,100.00 | 75,300.00 | 71,800.00 | 72,800.00 | 72,800.00 | -1.75% | 7,221 |
| May 7, 2026 | 76,300.00 | 77,000.00 | 73,800.00 | 74,100.00 | 74,100.00 | 1.79% | 16,888 |
| May 6, 2026 | 73,600.00 | 75,000.00 | 72,600.00 | 72,800.00 | 72,800.00 | -1.09% | 20,010 |
| May 4, 2026 | 74,300.00 | 74,600.00 | 72,800.00 | 73,600.00 | 73,600.00 | -0.94% | 10,900 |
| Apr 30, 2026 | 78,000.00 | 78,400.00 | 74,200.00 | 74,300.00 | 74,300.00 | -4.74% | 14,443 |
| Apr 29, 2026 | 78,900.00 | 78,900.00 | 77,500.00 | 78,000.00 | 78,000.00 | -1.14% | 10,584 |
| Apr 28, 2026 | 77,000.00 | 79,700.00 | 73,800.00 | 78,900.00 | 78,900.00 | 2.60% | 36,142 |
| Apr 27, 2026 | 77,100.00 | 77,500.00 | 75,700.00 | 76,900.00 | 76,900.00 | - | 11,046 |
| Apr 24, 2026 | 76,500.00 | 77,200.00 | 76,000.00 | 76,900.00 | 76,900.00 | 0.52% | 8,231 |
| Apr 23, 2026 | 77,000.00 | 78,000.00 | 75,700.00 | 76,500.00 | 76,500.00 | 1.19% | 16,998 |
| Apr 22, 2026 | 77,000.00 | 77,000.00 | 74,600.00 | 75,600.00 | 75,600.00 | -1.82% | 14,284 |
| Apr 21, 2026 | 77,300.00 | 77,800.00 | 76,350.00 | 77,000.00 | 77,000.00 | 2.26% | 14,151 |
| Apr 20, 2026 | 76,800.00 | 77,100.00 | 75,300.00 | 75,300.00 | 75,300.00 | -1.70% | 9,928 |
| Apr 17, 2026 | 77,100.00 | 77,100.00 | 75,200.00 | 76,600.00 | 76,600.00 | -0.65% | 9,890 |
| Apr 16, 2026 | 78,000.00 | 78,000.00 | 76,100.00 | 77,100.00 | 77,100.00 | -0.39% | 14,955 |
| Apr 15, 2026 | 77,900.00 | 79,700.00 | 77,200.00 | 77,400.00 | 77,400.00 | 0.39% | 20,828 |
| Apr 14, 2026 | 78,400.00 | 79,300.00 | 76,200.00 | 77,100.00 | 77,100.00 | -0.39% | 14,371 |
| Apr 13, 2026 | 75,000.00 | 77,500.00 | 75,000.00 | 77,400.00 | 77,400.00 | -1.65% | 10,650 |
| Apr 10, 2026 | 81,900.00 | 82,000.00 | 77,000.00 | 78,700.00 | 78,700.00 | -0.51% | 18,227 |
| Apr 9, 2026 | 79,600.00 | 80,500.00 | 76,900.00 | 79,100.00 | 79,100.00 | -4.00% | 40,998 |
| Apr 8, 2026 | 75,000.00 | 85,000.00 | 72,750.00 | 82,400.00 | 82,400.00 | 17.38% | 95,978 |
| Apr 7, 2026 | 70,500.00 | 73,100.00 | 69,100.00 | 70,200.00 | 70,200.00 | 0.57% | 11,062 |
| Apr 6, 2026 | 68,700.00 | 71,000.00 | 68,700.00 | 69,800.00 | 69,800.00 | 1.90% | 6,598 |
| Apr 3, 2026 | 68,700.00 | 70,500.00 | 68,300.00 | 68,500.00 | 68,500.00 | 1.18% | 7,541 |
| Apr 2, 2026 | 74,900.00 | 75,000.00 | 66,700.00 | 67,700.00 | 67,700.00 | -6.49% | 21,100 |
| Apr 1, 2026 | 65,000.00 | 72,400.00 | 65,000.00 | 72,400.00 | 72,400.00 | 16.40% | 20,965 |
| Mar 31, 2026 | 64,500.00 | 65,100.00 | 62,200.00 | 62,200.00 | 62,200.00 | -4.31% | 8,802 |
| Mar 30, 2026 | 64,000.00 | 65,900.00 | 62,600.00 | 65,000.00 | 65,000.00 | -0.84% | 6,339 |
| Mar 27, 2026 | 66,100.00 | 67,400.00 | 64,500.00 | 66,400.00 | 65,550.00 | -1.19% | 6,394 |
| Mar 26, 2026 | 70,500.00 | 70,500.00 | 67,000.00 | 67,200.00 | 66,339.76 | -4.00% | 8,731 |
| Mar 25, 2026 | 69,600.00 | 71,200.00 | 67,900.00 | 70,000.00 | 69,103.92 | 4.32% | 10,280 |
| Mar 24, 2026 | 72,200.00 | 72,700.00 | 65,700.00 | 67,100.00 | 66,241.04 | -4.14% | 22,094 |
| Mar 23, 2026 | 73,900.00 | 73,900.00 | 69,000.00 | 70,000.00 | 69,103.92 | -5.28% | 16,576 |
| Mar 20, 2026 | 74,000.00 | 76,500.00 | 73,900.00 | 73,900.00 | 72,953.99 | - | 23,280 |