Hyundai Engineering & Construction Co.,Ltd. (KRX:000720)
South Korea
· Delayed Price · Currency is KRW 146,400
-10,400 (-6.63%)
At close: Mar 9, 2026
KRX:000720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 147,400.00 | 147,700.00 | 139,800.00 | 146,400.00 | 146,400.00 | -6.63% | 1,584,142 |
| Mar 6, 2026 | 140,400.00 | 157,800.00 | 139,400.00 | 156,800.00 | 156,800.00 | 8.89% | 1,801,129 |
| Mar 5, 2026 | 145,000.00 | 148,500.00 | 136,400.00 | 144,000.00 | 144,000.00 | 13.48% | 1,582,959 |
| Mar 4, 2026 | 139,800.00 | 147,700.00 | 122,700.00 | 126,900.00 | 126,900.00 | -15.68% | 2,405,244 |
| Mar 3, 2026 | 162,900.00 | 166,000.00 | 147,400.00 | 150,500.00 | 150,500.00 | -8.62% | 2,187,209 |
| Feb 27, 2026 | 165,000.00 | 176,900.00 | 160,300.00 | 164,700.00 | 164,700.00 | 1.67% | 8,231,311 |
| Feb 26, 2026 | 160,200.00 | 163,400.00 | 155,200.00 | 162,000.00 | 162,000.00 | 4.38% | 1,872,361 |
| Feb 25, 2026 | 140,500.00 | 159,800.00 | 139,400.00 | 155,200.00 | 155,200.00 | 12.06% | 2,922,465 |
| Feb 24, 2026 | 136,300.00 | 140,500.00 | 133,100.00 | 138,500.00 | 138,500.00 | 2.29% | 1,596,456 |
| Feb 23, 2026 | 132,000.00 | 143,000.00 | 130,100.00 | 135,400.00 | 135,400.00 | 5.53% | 1,769,842 |
| Feb 20, 2026 | 124,500.00 | 132,100.00 | 122,500.00 | 128,300.00 | 128,300.00 | 3.22% | 1,507,737 |
| Feb 19, 2026 | 116,100.00 | 127,700.00 | 115,500.00 | 124,300.00 | 124,300.00 | 8.75% | 2,167,176 |
| Feb 13, 2026 | 113,200.00 | 121,400.00 | 113,200.00 | 114,300.00 | 114,300.00 | -0.95% | 1,530,762 |
| Feb 12, 2026 | 114,700.00 | 115,400.00 | 111,200.00 | 115,400.00 | 115,400.00 | 0.70% | 1,563,733 |
| Feb 11, 2026 | 114,100.00 | 116,500.00 | 110,600.00 | 114,600.00 | 114,600.00 | 2.32% | 1,322,360 |
| Feb 10, 2026 | 115,000.00 | 116,100.00 | 111,300.00 | 112,000.00 | 112,000.00 | -1.93% | 861,929 |
| Feb 9, 2026 | 110,600.00 | 119,300.00 | 109,500.00 | 114,200.00 | 114,200.00 | 7.13% | 2,217,218 |
| Feb 6, 2026 | 105,500.00 | 107,200.00 | 102,300.00 | 106,600.00 | 106,600.00 | -3.09% | 1,070,310 |
| Feb 5, 2026 | 109,500.00 | 119,000.00 | 107,800.00 | 110,000.00 | 110,000.00 | -2.65% | 2,272,728 |
| Feb 4, 2026 | 115,200.00 | 115,400.00 | 106,600.00 | 113,000.00 | 113,000.00 | 4.05% | 2,061,889 |
| Feb 3, 2026 | 100,900.00 | 109,300.00 | 100,900.00 | 108,600.00 | 108,600.00 | 9.92% | 1,502,260 |
| Feb 2, 2026 | 99,600.00 | 103,700.00 | 98,000.00 | 98,800.00 | 98,800.00 | -3.70% | 1,111,577 |
| Jan 30, 2026 | 106,600.00 | 107,800.00 | 102,400.00 | 102,600.00 | 102,600.00 | -5.61% | 1,705,061 |
| Jan 29, 2026 | 105,700.00 | 110,600.00 | 105,600.00 | 108,700.00 | 108,700.00 | 2.84% | 1,694,731 |
| Jan 28, 2026 | 105,900.00 | 107,000.00 | 103,600.00 | 105,700.00 | 105,700.00 | -0.19% | 1,341,860 |
| Jan 27, 2026 | 110,500.00 | 110,500.00 | 104,400.00 | 105,900.00 | 105,900.00 | -0.28% | 1,305,206 |
| Jan 26, 2026 | 109,000.00 | 110,800.00 | 103,900.00 | 106,200.00 | 106,200.00 | -2.75% | 1,528,569 |
| Jan 23, 2026 | 105,400.00 | 122,000.00 | 105,100.00 | 109,200.00 | 109,200.00 | 5.00% | 4,604,938 |
| Jan 22, 2026 | 111,500.00 | 112,300.00 | 103,000.00 | 104,000.00 | 104,000.00 | -4.15% | 1,685,978 |
| Jan 21, 2026 | 103,000.00 | 109,500.00 | 103,000.00 | 108,500.00 | 108,500.00 | 0.84% | 1,896,790 |
| Jan 20, 2026 | 106,600.00 | 111,600.00 | 105,400.00 | 107,600.00 | 107,600.00 | -0.28% | 2,247,114 |
| Jan 19, 2026 | 108,500.00 | 109,400.00 | 103,000.00 | 107,900.00 | 107,900.00 | 3.45% | 1,759,969 |
| Jan 16, 2026 | 99,600.00 | 105,900.00 | 97,400.00 | 104,300.00 | 104,300.00 | 4.40% | 3,119,726 |
| Jan 15, 2026 | 94,000.00 | 100,000.00 | 92,600.00 | 99,900.00 | 99,900.00 | 5.27% | 2,337,511 |
| Jan 14, 2026 | 92,000.00 | 100,100.00 | 91,300.00 | 94,900.00 | 94,900.00 | 3.15% | 6,077,551 |
| Jan 13, 2026 | 88,800.00 | 92,000.00 | 87,400.00 | 92,000.00 | 92,000.00 | 0.99% | 3,254,220 |
| Jan 12, 2026 | 78,000.00 | 92,700.00 | 77,900.00 | 91,100.00 | 91,100.00 | 20.18% | 10,105,098 |
| Jan 9, 2026 | 76,400.00 | 77,900.00 | 74,300.00 | 75,800.00 | 75,800.00 | 1.07% | 1,064,735 |
| Jan 8, 2026 | 74,900.00 | 76,400.00 | 74,700.00 | 75,000.00 | 75,000.00 | 0.40% | 1,053,683 |
| Jan 7, 2026 | 75,600.00 | 77,900.00 | 73,800.00 | 74,700.00 | 74,700.00 | -1.97% | 985,535 |
| Jan 6, 2026 | 74,400.00 | 76,300.00 | 72,800.00 | 76,200.00 | 76,200.00 | 2.97% | 1,196,318 |
| Jan 5, 2026 | 70,200.00 | 74,200.00 | 70,100.00 | 74,000.00 | 74,000.00 | 7.25% | 1,630,936 |
| Jan 2, 2026 | 70,100.00 | 70,100.00 | 68,400.00 | 69,000.00 | 69,000.00 | -1.57% | 1,097,563 |
| Dec 30, 2025 | 70,000.00 | 71,100.00 | 68,800.00 | 70,100.00 | 70,100.00 | 0.14% | 1,169,220 |
| Dec 29, 2025 | 68,100.00 | 70,800.00 | 67,900.00 | 70,000.00 | 70,000.00 | 1.89% | 1,373,087 |
| Dec 26, 2025 | 69,900.00 | 70,300.00 | 67,900.00 | 68,700.00 | 68,700.00 | -1.86% | 1,868,061 |
| Dec 24, 2025 | 70,100.00 | 70,800.00 | 69,500.00 | 70,000.00 | 70,000.00 | - | 666,441 |
| Dec 23, 2025 | 71,100.00 | 71,600.00 | 69,800.00 | 70,000.00 | 70,000.00 | -1.55% | 885,062 |
| Dec 22, 2025 | 70,500.00 | 71,800.00 | 70,300.00 | 71,100.00 | 71,100.00 | 2.45% | 1,083,046 |
| Dec 19, 2025 | 70,000.00 | 71,200.00 | 68,800.00 | 69,400.00 | 69,400.00 | - | 1,382,505 |
| Dec 18, 2025 | 69,000.00 | 70,500.00 | 68,000.00 | 69,400.00 | 69,400.00 | -1.98% | 1,232,568 |
| Dec 17, 2025 | 69,800.00 | 71,600.00 | 69,300.00 | 70,800.00 | 70,800.00 | 1.87% | 1,676,123 |
| Dec 16, 2025 | 72,000.00 | 72,100.00 | 69,000.00 | 69,500.00 | 69,500.00 | -4.92% | 2,708,984 |
| Dec 15, 2025 | 70,700.00 | 74,500.00 | 70,000.00 | 73,100.00 | 73,100.00 | -6.28% | 4,609,253 |
| Dec 12, 2025 | 75,000.00 | 78,500.00 | 74,500.00 | 78,000.00 | 78,000.00 | 5.98% | 3,400,982 |
| Dec 11, 2025 | 71,800.00 | 77,200.00 | 71,600.00 | 73,600.00 | 73,600.00 | 2.51% | 3,167,401 |
| Dec 10, 2025 | 73,200.00 | 73,700.00 | 71,000.00 | 71,800.00 | 71,800.00 | -1.51% | 1,344,321 |
| Dec 9, 2025 | 74,100.00 | 74,200.00 | 72,300.00 | 72,900.00 | 72,900.00 | -1.62% | 1,122,926 |
| Dec 8, 2025 | 75,100.00 | 77,800.00 | 73,200.00 | 74,100.00 | 74,100.00 | -1.33% | 4,009,424 |
| Dec 5, 2025 | 68,300.00 | 75,900.00 | 67,700.00 | 75,100.00 | 75,100.00 | 9.96% | 6,496,369 |
| Dec 4, 2025 | 70,700.00 | 70,700.00 | 67,100.00 | 68,300.00 | 68,300.00 | -3.12% | 2,100,648 |
| Dec 3, 2025 | 68,200.00 | 70,900.00 | 65,800.00 | 70,500.00 | 70,500.00 | 6.98% | 3,657,801 |
| Dec 2, 2025 | 64,100.00 | 66,400.00 | 63,400.00 | 65,900.00 | 65,900.00 | 2.81% | 884,562 |
| Dec 1, 2025 | 67,500.00 | 67,600.00 | 64,000.00 | 64,100.00 | 64,100.00 | -4.33% | 1,100,989 |
| Nov 28, 2025 | 65,200.00 | 67,800.00 | 64,500.00 | 67,000.00 | 67,000.00 | 2.76% | 1,646,065 |
| Nov 27, 2025 | 65,600.00 | 68,200.00 | 64,500.00 | 65,200.00 | 65,200.00 | -0.46% | 1,598,017 |
| Nov 26, 2025 | 62,700.00 | 66,400.00 | 62,700.00 | 65,500.00 | 65,500.00 | 7.73% | 2,724,164 |
| Nov 25, 2025 | 61,100.00 | 63,000.00 | 60,200.00 | 60,800.00 | 60,800.00 | 1.84% | 732,387 |
| Nov 24, 2025 | 60,600.00 | 61,500.00 | 59,200.00 | 59,700.00 | 59,700.00 | 0.67% | 870,708 |
| Nov 21, 2025 | 60,000.00 | 60,200.00 | 58,700.00 | 59,300.00 | 59,300.00 | -3.73% | 888,781 |
| Nov 20, 2025 | 61,800.00 | 63,500.00 | 61,500.00 | 61,600.00 | 61,600.00 | 1.65% | 749,960 |
| Nov 19, 2025 | 61,400.00 | 61,800.00 | 59,400.00 | 60,600.00 | 60,600.00 | -0.33% | 775,878 |
| Nov 18, 2025 | 63,100.00 | 64,000.00 | 60,100.00 | 60,800.00 | 60,800.00 | -4.85% | 1,211,557 |
| Nov 17, 2025 | 62,900.00 | 64,400.00 | 62,200.00 | 63,900.00 | 63,900.00 | 1.75% | 783,255 |
| Nov 14, 2025 | 63,700.00 | 65,900.00 | 62,300.00 | 62,800.00 | 62,800.00 | -3.68% | 1,161,641 |
| Nov 13, 2025 | 62,000.00 | 65,200.00 | 61,600.00 | 65,200.00 | 65,200.00 | 5.16% | 1,615,590 |
| Nov 12, 2025 | 62,400.00 | 63,500.00 | 61,600.00 | 62,000.00 | 62,000.00 | -0.64% | 711,997 |
| Nov 11, 2025 | 63,000.00 | 64,100.00 | 61,700.00 | 62,400.00 | 62,400.00 | -1.11% | 953,335 |
| Nov 10, 2025 | 62,100.00 | 63,700.00 | 61,900.00 | 63,100.00 | 63,100.00 | 1.94% | 762,646 |
| Nov 7, 2025 | 64,000.00 | 64,500.00 | 60,600.00 | 61,900.00 | 61,900.00 | -4.77% | 1,674,750 |
| Nov 6, 2025 | 64,900.00 | 66,200.00 | 62,000.00 | 65,000.00 | 65,000.00 | 1.09% | 1,806,519 |
| Nov 5, 2025 | 67,000.00 | 67,100.00 | 63,100.00 | 64,300.00 | 64,300.00 | -4.88% | 2,309,012 |
| Nov 4, 2025 | 66,400.00 | 69,000.00 | 66,100.00 | 67,600.00 | 67,600.00 | 0.45% | 1,278,495 |
| Nov 3, 2025 | 69,000.00 | 69,200.00 | 65,400.00 | 67,300.00 | 67,300.00 | -4.27% | 2,334,704 |
| Oct 31, 2025 | 67,800.00 | 72,100.00 | 67,200.00 | 70,300.00 | 70,300.00 | 2.03% | 2,689,133 |
| Oct 30, 2025 | 70,500.00 | 71,700.00 | 68,700.00 | 68,900.00 | 68,900.00 | -6.26% | 2,090,839 |
| Oct 29, 2025 | 73,500.00 | 76,400.00 | 72,200.00 | 73,500.00 | 73,500.00 | 6.68% | 4,909,893 |
| Oct 28, 2025 | 69,600.00 | 70,300.00 | 67,500.00 | 68,900.00 | 68,900.00 | -0.29% | 1,640,924 |
| Oct 27, 2025 | 73,500.00 | 74,400.00 | 68,400.00 | 69,100.00 | 69,100.00 | 3.75% | 4,479,662 |
| Oct 24, 2025 | 57,500.00 | 68,000.00 | 56,900.00 | 66,600.00 | 66,600.00 | 16.64% | 3,879,026 |
| Oct 23, 2025 | 57,700.00 | 58,000.00 | 56,800.00 | 57,100.00 | 57,100.00 | -3.06% | 717,898 |
| Oct 22, 2025 | 58,500.00 | 58,900.00 | 57,300.00 | 58,900.00 | 58,900.00 | 0.68% | 666,050 |
| Oct 21, 2025 | 58,200.00 | 60,600.00 | 58,000.00 | 58,500.00 | 58,500.00 | 3.36% | 1,267,957 |
| Oct 20, 2025 | 56,400.00 | 56,800.00 | 55,700.00 | 56,600.00 | 56,600.00 | 1.07% | 665,806 |
| Oct 17, 2025 | 59,800.00 | 59,800.00 | 55,800.00 | 56,000.00 | 56,000.00 | -8.50% | 2,023,125 |
| Oct 16, 2025 | 62,900.00 | 62,900.00 | 60,700.00 | 61,200.00 | 61,200.00 | -0.49% | 1,037,673 |
| Oct 15, 2025 | 58,000.00 | 63,000.00 | 57,600.00 | 61,500.00 | 61,500.00 | 6.77% | 2,401,538 |
| Oct 14, 2025 | 58,600.00 | 59,100.00 | 56,300.00 | 57,600.00 | 57,600.00 | -0.69% | 951,342 |
| Oct 13, 2025 | 55,600.00 | 58,500.00 | 54,800.00 | 58,000.00 | 58,000.00 | 3.20% | 1,075,934 |
| Oct 10, 2025 | 55,100.00 | 56,900.00 | 54,800.00 | 56,200.00 | 56,200.00 | 1.26% | 862,602 |