Hyundai Engineering & Construction Co.,Ltd. (KRX:000725)
South Korea · Delayed Price · Currency is KRW · Preferred Stock47,400
-700 (-1.46%)
Jul 14, 2026, 10:39 AM KST
KRX:000725 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 61,000.00 | 61,000.00 | 58,600.00 | 59,000.00 | 59,000.00 | -2.16% | 5,318 |
| Jun 16, 2026 | 57,900.00 | 61,000.00 | 57,400.00 | 60,300.00 | 60,300.00 | 4.15% | 12,622 |
| Jun 15, 2026 | 58,500.00 | 63,000.00 | 56,200.00 | 57,900.00 | 57,900.00 | 4.89% | 12,839 |
| Jun 12, 2026 | 56,500.00 | 57,800.00 | 54,700.00 | 55,200.00 | 55,200.00 | 5.54% | 6,621 |
| Jun 11, 2026 | 53,400.00 | 53,700.00 | 51,300.00 | 52,300.00 | 52,300.00 | -2.24% | 3,272 |
| Jun 10, 2026 | 52,900.00 | 55,900.00 | 52,000.00 | 53,500.00 | 53,500.00 | 1.13% | 6,077 |
| Jun 9, 2026 | 52,000.00 | 54,900.00 | 51,300.00 | 52,900.00 | 52,900.00 | 4.13% | 5,373 |
| Jun 8, 2026 | 52,500.00 | 52,700.00 | 49,700.00 | 50,800.00 | 50,800.00 | -5.05% | 10,540 |
| Jun 5, 2026 | 56,000.00 | 56,000.00 | 53,000.00 | 53,500.00 | 53,500.00 | -4.46% | 6,878 |
| Jun 4, 2026 | 55,000.00 | 56,300.00 | 54,400.00 | 56,000.00 | 56,000.00 | 1.82% | 7,705 |
| 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 |