Hyundai Engineering & Construction Co.,Ltd. (KRX:000725)
South Korea · Delayed Price · Currency is KRW · Preferred Stock76,700
-700 (-0.90%)
Apr 16, 2026, 2:00 PM KST
KRX:000725 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 14,325 |
| 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% | 18,128 |
| 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 | -2.11% | 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 |
| Mar 19, 2026 | 74,300.00 | 75,500.00 | 69,800.00 | 73,900.00 | 72,953.99 | -0.81% | 19,039 |
| Mar 18, 2026 | 73,100.00 | 75,000.00 | 72,600.00 | 74,500.00 | 73,546.31 | 3.62% | 18,169 |
| Mar 17, 2026 | 72,900.00 | 73,500.00 | 71,500.00 | 71,900.00 | 70,979.59 | 1.55% | 13,891 |
| Mar 16, 2026 | 76,900.00 | 76,900.00 | 70,500.00 | 70,800.00 | 69,893.67 | -4.07% | 18,968 |
| Mar 13, 2026 | 71,800.00 | 76,100.00 | 70,800.00 | 73,800.00 | 72,855.27 | 1.37% | 23,408 |
| Mar 12, 2026 | 71,700.00 | 76,600.00 | 70,700.00 | 72,800.00 | 71,868.07 | 1.53% | 20,421 |
| Mar 11, 2026 | 70,600.00 | 74,800.00 | 70,000.00 | 71,700.00 | 70,782.15 | 4.37% | 25,739 |
| Mar 10, 2026 | 66,700.00 | 68,800.00 | 66,200.00 | 68,700.00 | 67,820.56 | 6.35% | 18,761 |
| Mar 9, 2026 | 67,500.00 | 67,500.00 | 62,400.00 | 64,600.00 | 63,773.04 | -6.24% | 10,371 |
| Mar 6, 2026 | 67,500.00 | 69,100.00 | 62,100.00 | 68,900.00 | 68,018.00 | 2.07% | 13,751 |
| Mar 5, 2026 | 64,800.00 | 68,100.00 | 64,400.00 | 67,500.00 | 66,635.92 | 13.45% | 27,228 |
| Mar 4, 2026 | 64,000.00 | 67,000.00 | 58,200.00 | 59,500.00 | 58,738.33 | -14.02% | 46,787 |
| Mar 3, 2026 | 77,900.00 | 77,900.00 | 69,200.00 | 69,200.00 | 68,314.16 | -12.29% | 41,764 |
| Feb 27, 2026 | 77,400.00 | 79,300.00 | 75,500.00 | 78,900.00 | 77,889.98 | 2.87% | 28,224 |
| Feb 26, 2026 | 77,000.00 | 77,400.00 | 75,000.00 | 76,700.00 | 75,718.15 | 2.40% | 27,428 |
| Feb 25, 2026 | 71,600.00 | 75,900.00 | 71,200.00 | 74,900.00 | 73,941.19 | 4.61% | 35,573 |
| Feb 24, 2026 | 71,900.00 | 73,800.00 | 70,400.00 | 71,600.00 | 70,683.43 | -0.42% | 13,253 |
| Feb 23, 2026 | 71,000.00 | 74,300.00 | 70,700.00 | 71,900.00 | 70,979.59 | 2.13% | 22,175 |
| Feb 20, 2026 | 69,400.00 | 71,200.00 | 67,900.00 | 70,400.00 | 69,498.80 | 1.59% | 21,868 |
| Feb 19, 2026 | 66,600.00 | 69,800.00 | 66,600.00 | 69,300.00 | 68,412.88 | 4.68% | 23,888 |
| Feb 13, 2026 | 65,300.00 | 66,800.00 | 65,100.00 | 66,200.00 | 65,352.56 | 1.38% | 10,084 |
| Feb 12, 2026 | 66,000.00 | 66,000.00 | 64,800.00 | 65,300.00 | 64,464.08 | -1.06% | 7,842 |
| Feb 11, 2026 | 65,200.00 | 66,500.00 | 65,200.00 | 66,000.00 | 65,155.12 | 1.23% | 10,660 |
| Feb 10, 2026 | 65,900.00 | 66,300.00 | 64,900.00 | 65,200.00 | 64,365.36 | -1.06% | 8,054 |
| Feb 9, 2026 | 65,100.00 | 68,000.00 | 62,900.00 | 65,900.00 | 65,056.40 | 1.23% | 22,731 |
| Feb 6, 2026 | 63,700.00 | 65,300.00 | 60,500.00 | 65,100.00 | 64,266.64 | 1.72% | 12,833 |
| Feb 5, 2026 | 66,100.00 | 67,000.00 | 63,500.00 | 64,000.00 | 63,180.72 | -3.61% | 11,305 |
| Feb 4, 2026 | 66,200.00 | 67,100.00 | 64,600.00 | 66,400.00 | 65,550.00 | 2.15% | 15,205 |
| Feb 3, 2026 | 61,000.00 | 65,300.00 | 61,000.00 | 65,000.00 | 64,167.92 | 7.44% | 13,614 |
| Feb 2, 2026 | 63,200.00 | 64,700.00 | 60,000.00 | 60,500.00 | 59,725.53 | -4.27% | 15,726 |
| Jan 30, 2026 | 66,000.00 | 66,100.00 | 63,000.00 | 63,200.00 | 62,390.96 | -4.24% | 16,168 |