Hyundai Engineering & Construction Co.,Ltd. (KRX:000725)
South Korea · Delayed Price · Currency is KRW 41,250
-2,000 (-4.62%)
Oct 30, 2026, 3:30 PM KST
KRX:000725 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 43,600.00 | 43,600.00 | 39,750.00 | 41,250.00 | 41,250.00 | -4.62% | 10,005 |
| Oct 29, 2026 | 45,600.00 | 45,600.00 | 42,800.00 | 43,250.00 | 43,250.00 | -5.26% | 10,674 |
| Oct 28, 2026 | 45,500.00 | 46,200.00 | 44,400.00 | 45,650.00 | 45,650.00 | 0.33% | 2,154 |
| Oct 27, 2026 | 45,900.00 | 45,900.00 | 44,950.00 | 45,500.00 | 45,500.00 | 0.22% | 1,587 |
| Oct 26, 2026 | 45,500.00 | 46,200.00 | 45,000.00 | 45,400.00 | 45,400.00 | -1.30% | 1,231 |
| Oct 23, 2026 | 46,200.00 | 46,200.00 | 45,400.00 | 46,000.00 | 46,000.00 | -2.02% | 1,355 |
| Oct 22, 2026 | 46,800.00 | 47,250.00 | 45,600.00 | 46,950.00 | 46,950.00 | 0.75% | 2,063 |
| Oct 21, 2026 | 45,950.00 | 47,000.00 | 45,900.00 | 46,600.00 | 46,600.00 | 1.53% | 1,269 |
| Oct 20, 2026 | 46,700.00 | 46,700.00 | 45,250.00 | 45,900.00 | 45,900.00 | -1.08% | 1,796 |
| Oct 19, 2026 | 45,700.00 | 46,400.00 | 45,300.00 | 46,400.00 | 46,400.00 | 0.65% | 1,936 |
| Oct 16, 2026 | 46,600.00 | 47,000.00 | 45,500.00 | 46,100.00 | 46,100.00 | 0.44% | 2,658 |
| Oct 15, 2026 | 47,800.00 | 47,800.00 | 45,500.00 | 45,900.00 | 45,900.00 | -5.36% | 3,719 |
| Oct 14, 2026 | 48,400.00 | 49,000.00 | 47,750.00 | 48,500.00 | 48,500.00 | 0.10% | 1,064 |
| Oct 13, 2026 | 48,500.00 | 48,650.00 | 46,500.00 | 48,450.00 | 48,450.00 | -0.62% | 3,059 |
| Oct 12, 2026 | 51,100.00 | 51,100.00 | 48,675.00 | 48,750.00 | 48,750.00 | -3.08% | 1,876 |
| Oct 8, 2026 | 51,100.00 | 51,100.00 | 50,000.00 | 50,300.00 | 50,300.00 | -2.14% | 2,100 |
| Oct 7, 2026 | 51,800.00 | 51,900.00 | 51,000.00 | 51,400.00 | 51,400.00 | -0.77% | 2,012 |
| Oct 6, 2026 | 51,500.00 | 52,400.00 | 51,200.00 | 51,800.00 | 51,800.00 | 0.39% | 1,758 |
| Oct 2, 2026 | 53,000.00 | 53,000.00 | 51,000.00 | 51,600.00 | 51,600.00 | -2.27% | 3,723 |
| Oct 1, 2026 | 53,300.00 | 53,400.00 | 51,900.00 | 52,800.00 | 52,800.00 | -0.38% | 1,152 |
| Sep 30, 2026 | 53,000.00 | 53,200.00 | 52,100.00 | 53,000.00 | 53,000.00 | 1.53% | 1,617 |
| Sep 29, 2026 | 53,700.00 | 53,700.00 | 51,600.00 | 52,200.00 | 52,200.00 | -2.79% | 2,826 |
| Sep 28, 2026 | 53,600.00 | 54,500.00 | 53,200.00 | 53,700.00 | 53,700.00 | 1.13% | 809 |
| Sep 23, 2026 | 54,300.00 | 54,400.00 | 51,500.00 | 53,100.00 | 53,100.00 | -2.21% | 3,975 |
| Sep 22, 2026 | 54,000.00 | 54,800.00 | 53,500.00 | 54,300.00 | 54,300.00 | 1.69% | 2,918 |
| Sep 21, 2026 | 53,800.00 | 53,800.00 | 52,900.00 | 53,400.00 | 53,400.00 | 0.95% | 1,113 |
| Sep 18, 2026 | 54,300.00 | 54,600.00 | 52,900.00 | 52,900.00 | 52,900.00 | -2.58% | 1,936 |
| Sep 17, 2026 | 54,200.00 | 54,800.00 | 53,800.00 | 54,300.00 | 54,300.00 | 0.18% | 1,395 |
| Sep 16, 2026 | 54,400.00 | 54,400.00 | 52,600.00 | 54,200.00 | 54,200.00 | 0.18% | 1,572 |
| Sep 15, 2026 | 55,500.00 | 55,500.00 | 51,700.00 | 54,100.00 | 54,100.00 | -1.10% | 1,351 |
| Sep 14, 2026 | 55,000.00 | 55,000.00 | 54,100.00 | 54,700.00 | 54,700.00 | -0.91% | 1,334 |
| Sep 11, 2026 | 54,600.00 | 55,900.00 | 54,000.00 | 55,200.00 | 55,200.00 | 1.10% | 2,238 |
| Sep 10, 2026 | 54,700.00 | 56,100.00 | 54,100.00 | 54,600.00 | 54,600.00 | -2.67% | 1,580 |
| Sep 9, 2026 | 55,500.00 | 57,000.00 | 55,500.00 | 56,100.00 | 56,100.00 | 1.08% | 2,540 |
| Sep 8, 2026 | 54,200.00 | 58,400.00 | 54,200.00 | 55,500.00 | 55,500.00 | 2.78% | 4,494 |
| Sep 7, 2026 | 52,700.00 | 54,100.00 | 52,400.00 | 54,000.00 | 54,000.00 | 1.89% | 1,807 |
| Sep 4, 2026 | 53,000.00 | 53,600.00 | 52,600.00 | 53,000.00 | 53,000.00 | 0.38% | 1,450 |
| Sep 3, 2026 | 52,600.00 | 53,500.00 | 51,100.00 | 52,800.00 | 52,800.00 | 2.13% | 2,467 |
| Sep 2, 2026 | 53,200.00 | 53,200.00 | 51,650.00 | 51,700.00 | 51,700.00 | -2.82% | 1,008 |
| Sep 1, 2026 | 55,000.00 | 55,000.00 | 52,800.00 | 53,200.00 | 53,200.00 | -3.27% | 1,682 |
| Aug 31, 2026 | 55,100.00 | 55,100.00 | 53,800.00 | 55,000.00 | 55,000.00 | -0.18% | 1,303 |
| Aug 28, 2026 | 55,800.00 | 55,800.00 | 54,300.00 | 55,100.00 | 55,100.00 | -1.25% | 1,631 |
| Aug 27, 2026 | 57,300.00 | 58,000.00 | 55,700.00 | 55,800.00 | 55,800.00 | -2.79% | 3,677 |
| 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% | 8,873 |
| Aug 24, 2026 | 53,500.00 | 54,500.00 | 53,000.00 | 53,800.00 | 53,800.00 | 0.56% | 4,337 |
| Aug 21, 2026 | 52,500.00 | 53,600.00 | 52,000.00 | 53,500.00 | 53,500.00 | 1.90% | 6,085 |
| 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% | 5,546 |
| Aug 18, 2026 | 54,000.00 | 54,000.00 | 51,500.00 | 52,000.00 | 52,000.00 | -0.95% | 2,758 |