Hyundai Engineering & Construction Co.,Ltd. (KRX:000725)
South Korea · Delayed Price · Currency is KRW · Preferred Stock55,100
-700 (-1.25%)
Aug 28, 2026, 3:30 PM KST
KRX:000725 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 55,800.00 | 55,800.00 | 54,300.00 | 55,100.00 | 55,100.00 | -1.25% | 1,606 |
| Aug 27, 2026 | 57,300.00 | 58,000.00 | 55,700.00 | 55,800.00 | 55,800.00 | -2.79% | 3,651 |
| Aug 26, 2026 | 59,000.00 | 59,000.00 | 56,400.00 | 57,400.00 | 57,400.00 | 1.95% | 6,687 |
| Aug 25, 2026 | 55,000.00 | 56,500.00 | 53,100.00 | 56,300.00 | 56,300.00 | 4.65% | 8,719 |
| Aug 24, 2026 | 53,500.00 | 54,500.00 | 53,000.00 | 53,800.00 | 53,800.00 | 0.56% | 4,280 |
| Aug 21, 2026 | 52,500.00 | 53,600.00 | 52,000.00 | 53,500.00 | 53,500.00 | 1.90% | 6,053 |
| Aug 20, 2026 | 52,300.00 | 55,000.00 | 52,000.00 | 52,500.00 | 52,500.00 | 0.38% | 2,237 |
| Aug 19, 2026 | 52,000.00 | 54,400.00 | 50,300.00 | 52,300.00 | 52,300.00 | 0.58% | 5,540 |
| Aug 18, 2026 | 54,000.00 | 54,000.00 | 51,500.00 | 52,000.00 | 52,000.00 | -0.95% | 2,755 |
| Aug 14, 2026 | 52,400.00 | 53,100.00 | 52,000.00 | 52,500.00 | 52,500.00 | 0.96% | 1,886 |
| Aug 13, 2026 | 52,200.00 | 52,500.00 | 51,800.00 | 52,000.00 | 52,000.00 | - | 1,204 |
| Aug 12, 2026 | 51,800.00 | 52,400.00 | 51,600.00 | 52,000.00 | 52,000.00 | 0.58% | 2,214 |
| Aug 11, 2026 | 51,300.00 | 53,000.00 | 50,400.00 | 51,700.00 | 51,700.00 | 0.78% | 2,339 |
| Aug 10, 2026 | 51,800.00 | 51,900.00 | 51,000.00 | 51,300.00 | 51,300.00 | -0.58% | 1,497 |
| Aug 7, 2026 | 51,400.00 | 51,900.00 | 49,400.00 | 51,600.00 | 51,600.00 | 0.19% | 1,478 |
| Aug 6, 2026 | 51,700.00 | 52,400.00 | 50,600.00 | 51,500.00 | 51,500.00 | - | 4,217 |
| Aug 5, 2026 | 50,000.00 | 52,100.00 | 50,000.00 | 51,500.00 | 51,500.00 | 3.41% | 3,184 |
| Aug 4, 2026 | 47,600.00 | 49,950.00 | 47,600.00 | 49,800.00 | 49,800.00 | 4.62% | 1,366 |
| Aug 3, 2026 | 46,900.00 | 48,900.00 | 46,500.00 | 47,600.00 | 47,600.00 | 1.82% | 2,458 |
| Jul 31, 2026 | 44,100.00 | 47,200.00 | 44,100.00 | 46,750.00 | 46,750.00 | 6.49% | 3,735 |
| Jul 30, 2026 | 43,200.00 | 46,700.00 | 43,200.00 | 43,900.00 | 43,900.00 | -0.45% | 2,122 |
| Jul 29, 2026 | 46,550.00 | 47,400.00 | 43,100.00 | 44,100.00 | 44,100.00 | -5.26% | 11,595 |
| Jul 28, 2026 | 49,300.00 | 49,300.00 | 46,550.00 | 46,550.00 | 46,550.00 | -5.77% | 3,489 |
| Jul 27, 2026 | 50,000.00 | 50,600.00 | 49,000.00 | 49,400.00 | 49,400.00 | 0.10% | 658 |
| Jul 24, 2026 | 50,300.00 | 50,500.00 | 48,800.00 | 49,350.00 | 49,350.00 | -1.69% | 1,861 |
| Jul 23, 2026 | 48,150.00 | 50,500.00 | 48,000.00 | 50,200.00 | 50,200.00 | 4.58% | 1,973 |
| Jul 22, 2026 | 47,700.00 | 49,200.00 | 47,700.00 | 48,000.00 | 48,000.00 | 0.95% | 3,240 |
| Jul 21, 2026 | 46,450.00 | 47,750.00 | 45,600.00 | 47,550.00 | 47,550.00 | 2.92% | 1,426 |
| Jul 20, 2026 | 47,050.00 | 47,050.00 | 45,600.00 | 46,200.00 | 46,200.00 | -2.22% | 3,222 |
| Jul 16, 2026 | 48,400.00 | 48,400.00 | 47,000.00 | 47,250.00 | 47,250.00 | -2.38% | 1,466 |
| Jul 15, 2026 | 47,950.00 | 48,600.00 | 46,850.00 | 48,400.00 | 48,400.00 | 2.33% | 3,319 |
| Jul 14, 2026 | 48,150.00 | 48,850.00 | 46,800.00 | 47,300.00 | 47,300.00 | -1.66% | 4,490 |
| Jul 13, 2026 | 50,000.00 | 50,300.00 | 48,000.00 | 48,100.00 | 48,100.00 | -4.37% | 2,999 |
| Jul 10, 2026 | 48,000.00 | 50,600.00 | 48,000.00 | 50,300.00 | 50,300.00 | 5.01% | 3,986 |
| Jul 9, 2026 | 48,350.00 | 50,600.00 | 47,900.00 | 47,900.00 | 47,900.00 | -0.93% | 3,694 |
| Jul 8, 2026 | 49,200.00 | 50,700.00 | 47,800.00 | 48,350.00 | 48,350.00 | -2.62% | 5,343 |
| Jul 7, 2026 | 51,600.00 | 51,600.00 | 49,250.00 | 49,650.00 | 49,650.00 | -3.78% | 3,258 |
| Jul 6, 2026 | 51,500.00 | 52,800.00 | 50,400.00 | 51,600.00 | 51,600.00 | - | 2,561 |
| Jul 3, 2026 | 51,100.00 | 51,600.00 | 48,750.00 | 51,600.00 | 51,600.00 | 0.78% | 2,266 |
| Jul 2, 2026 | 52,500.00 | 53,000.00 | 50,200.00 | 51,200.00 | 51,200.00 | -2.48% | 5,782 |
| Jul 1, 2026 | 52,500.00 | 54,400.00 | 51,900.00 | 52,500.00 | 52,500.00 | - | 6,065 |
| Jun 30, 2026 | 53,200.00 | 53,200.00 | 51,000.00 | 52,500.00 | 52,500.00 | -1.32% | 2,702 |
| Jun 29, 2026 | 49,450.00 | 53,200.00 | 48,550.00 | 53,200.00 | 53,200.00 | 7.58% | 4,757 |
| Jun 26, 2026 | 50,000.00 | 50,400.00 | 47,350.00 | 49,450.00 | 49,450.00 | -2.85% | 7,491 |
| Jun 25, 2026 | 52,100.00 | 52,800.00 | 50,800.00 | 50,900.00 | 50,900.00 | -1.36% | 4,350 |
| Jun 24, 2026 | 51,200.00 | 53,300.00 | 50,500.00 | 51,600.00 | 51,600.00 | 0.78% | 5,145 |
| Jun 23, 2026 | 54,500.00 | 54,600.00 | 50,200.00 | 51,200.00 | 51,200.00 | -6.06% | 7,737 |
| Jun 22, 2026 | 54,300.00 | 55,300.00 | 53,900.00 | 54,500.00 | 54,500.00 | 0.55% | 4,192 |
| Jun 19, 2026 | 57,200.00 | 57,200.00 | 53,600.00 | 54,200.00 | 54,200.00 | -5.24% | 6,568 |
| Jun 18, 2026 | 59,000.00 | 59,300.00 | 55,100.00 | 57,200.00 | 57,200.00 | -3.05% | 8,107 |