Hyundai Engineering & Construction Co.,Ltd. (KRX:000720)
South Korea
· Delayed Price · Currency is KRW 75,100
+6,800 (9.96%)
At close: Dec 5, 2025
KRX:000720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 56,100.00 | 56,300.00 | 54,500.00 | 55,500.00 | 55,500.00 | -1.25% | 916,484 |
| Oct 1, 2025 | 54,500.00 | 57,300.00 | 54,400.00 | 56,200.00 | 56,200.00 | 3.31% | 1,189,163 |
| Sep 30, 2025 | 54,900.00 | 55,100.00 | 54,100.00 | 54,400.00 | 54,400.00 | -0.73% | 570,104 |
| Sep 29, 2025 | 55,300.00 | 55,300.00 | 54,300.00 | 54,800.00 | 54,800.00 | - | 429,279 |
| Sep 26, 2025 | 55,400.00 | 56,000.00 | 54,600.00 | 54,800.00 | 54,800.00 | -1.97% | 458,658 |
| Sep 25, 2025 | 56,700.00 | 56,800.00 | 55,100.00 | 55,900.00 | 55,900.00 | -0.89% | 545,444 |
| Sep 24, 2025 | 55,800.00 | 57,400.00 | 55,400.00 | 56,400.00 | 56,400.00 | 1.62% | 864,503 |
| Sep 23, 2025 | 56,000.00 | 56,600.00 | 55,300.00 | 55,500.00 | 55,500.00 | -1.42% | 957,131 |
| Sep 22, 2025 | 57,700.00 | 58,200.00 | 56,100.00 | 56,300.00 | 56,300.00 | -1.23% | 641,078 |
| Sep 19, 2025 | 58,000.00 | 58,300.00 | 56,200.00 | 57,000.00 | 57,000.00 | -1.72% | 1,138,688 |
| Sep 18, 2025 | 58,600.00 | 58,600.00 | 57,400.00 | 58,000.00 | 58,000.00 | 0.17% | 566,468 |
| Sep 17, 2025 | 61,000.00 | 61,000.00 | 57,900.00 | 57,900.00 | 57,900.00 | -5.85% | 1,647,349 |
| Sep 16, 2025 | 61,000.00 | 62,700.00 | 60,900.00 | 61,500.00 | 61,500.00 | 2.50% | 1,412,668 |
| Sep 15, 2025 | 60,200.00 | 60,700.00 | 59,400.00 | 60,000.00 | 60,000.00 | 1.01% | 1,030,788 |
| Sep 12, 2025 | 59,100.00 | 59,600.00 | 57,100.00 | 59,400.00 | 59,400.00 | 1.19% | 871,582 |
| Sep 11, 2025 | 60,000.00 | 60,200.00 | 58,700.00 | 58,700.00 | 58,700.00 | -2.00% | 1,099,955 |
| Sep 10, 2025 | 59,200.00 | 60,100.00 | 58,900.00 | 59,900.00 | 59,900.00 | 1.35% | 578,864 |
| Sep 9, 2025 | 60,500.00 | 60,500.00 | 59,000.00 | 59,100.00 | 59,100.00 | -1.66% | 553,406 |
| Sep 8, 2025 | 60,200.00 | 61,300.00 | 59,800.00 | 60,100.00 | 60,100.00 | 0.84% | 524,491 |
| Sep 5, 2025 | 59,700.00 | 59,800.00 | 59,000.00 | 59,600.00 | 59,600.00 | -0.50% | 614,836 |
| Sep 4, 2025 | 60,700.00 | 60,900.00 | 59,400.00 | 59,900.00 | 59,900.00 | 0.17% | 755,304 |
| Sep 3, 2025 | 60,100.00 | 60,200.00 | 58,900.00 | 59,800.00 | 59,800.00 | -0.33% | 774,629 |
| Sep 2, 2025 | 60,800.00 | 61,200.00 | 59,200.00 | 60,000.00 | 60,000.00 | -0.99% | 878,428 |
| Sep 1, 2025 | 61,200.00 | 61,800.00 | 60,000.00 | 60,600.00 | 60,600.00 | -2.42% | 547,443 |
| Aug 29, 2025 | 62,300.00 | 62,400.00 | 61,500.00 | 62,100.00 | 62,100.00 | -0.16% | 424,472 |
| Aug 28, 2025 | 61,900.00 | 62,600.00 | 61,000.00 | 62,200.00 | 62,200.00 | -0.16% | 616,492 |
| Aug 27, 2025 | 61,700.00 | 63,300.00 | 61,600.00 | 62,300.00 | 62,300.00 | 0.97% | 827,707 |
| Aug 26, 2025 | 63,200.00 | 63,300.00 | 61,500.00 | 61,700.00 | 61,700.00 | -4.04% | 969,410 |
| Aug 25, 2025 | 64,500.00 | 65,500.00 | 63,200.00 | 64,300.00 | 64,300.00 | 2.88% | 1,173,320 |
| Aug 22, 2025 | 63,000.00 | 63,800.00 | 61,300.00 | 62,500.00 | 62,500.00 | 2.29% | 1,396,369 |
| Aug 21, 2025 | 60,100.00 | 63,000.00 | 59,400.00 | 61,100.00 | 61,100.00 | 3.91% | 1,800,126 |
| Aug 20, 2025 | 58,100.00 | 59,000.00 | 54,350.00 | 58,800.00 | 58,800.00 | -4.39% | 2,889,730 |
| Aug 19, 2025 | 62,700.00 | 63,300.00 | 60,900.00 | 61,500.00 | 61,500.00 | -3.76% | 1,395,721 |
| Aug 18, 2025 | 63,200.00 | 64,200.00 | 62,500.00 | 63,900.00 | 63,900.00 | 0.16% | 494,048 |
| Aug 14, 2025 | 63,800.00 | 64,800.00 | 62,900.00 | 63,800.00 | 63,800.00 | -0.16% | 809,953 |
| Aug 13, 2025 | 66,400.00 | 66,500.00 | 62,100.00 | 63,900.00 | 63,900.00 | -3.18% | 1,985,054 |
| Aug 12, 2025 | 67,000.00 | 68,100.00 | 65,600.00 | 66,000.00 | 66,000.00 | -1.05% | 870,720 |
| Aug 11, 2025 | 68,500.00 | 69,400.00 | 65,100.00 | 66,700.00 | 66,700.00 | -2.49% | 1,406,618 |
| Aug 8, 2025 | 70,300.00 | 70,300.00 | 67,900.00 | 68,400.00 | 68,400.00 | -1.72% | 951,781 |
| Aug 7, 2025 | 70,900.00 | 71,000.00 | 69,100.00 | 69,600.00 | 69,600.00 | -2.25% | 1,231,340 |
| Aug 6, 2025 | 68,000.00 | 71,700.00 | 66,800.00 | 71,200.00 | 71,200.00 | 5.48% | 2,094,151 |
| Aug 5, 2025 | 67,100.00 | 68,700.00 | 66,200.00 | 67,500.00 | 67,500.00 | 2.27% | 1,172,316 |
| Aug 4, 2025 | 65,000.00 | 66,500.00 | 64,000.00 | 66,000.00 | 66,000.00 | 0.61% | 682,357 |
| Aug 1, 2025 | 66,900.00 | 67,900.00 | 65,000.00 | 65,600.00 | 65,600.00 | -2.81% | 1,430,676 |
| Jul 31, 2025 | 65,500.00 | 68,500.00 | 65,000.00 | 67,500.00 | 67,500.00 | 3.53% | 3,239,951 |
| Jul 30, 2025 | 66,900.00 | 67,200.00 | 64,300.00 | 65,200.00 | 65,200.00 | -0.91% | 1,160,015 |
| Jul 29, 2025 | 65,000.00 | 66,000.00 | 63,400.00 | 65,800.00 | 65,800.00 | 0.30% | 1,475,586 |
| Jul 28, 2025 | 65,700.00 | 66,700.00 | 65,100.00 | 65,600.00 | 65,600.00 | -1.80% | 1,026,448 |
| Jul 25, 2025 | 66,200.00 | 67,000.00 | 65,000.00 | 66,800.00 | 66,800.00 | 0.91% | 808,072 |
| Jul 24, 2025 | 66,600.00 | 68,500.00 | 65,900.00 | 66,200.00 | 66,200.00 | 0.30% | 1,583,449 |
| Jul 23, 2025 | 67,200.00 | 67,800.00 | 65,500.00 | 66,000.00 | 66,000.00 | -1.64% | 1,529,800 |
| Jul 22, 2025 | 70,000.00 | 70,100.00 | 66,000.00 | 67,100.00 | 67,100.00 | -5.23% | 2,271,436 |
| Jul 21, 2025 | 71,600.00 | 71,600.00 | 67,800.00 | 70,800.00 | 70,800.00 | -0.14% | 1,536,140 |
| Jul 18, 2025 | 70,900.00 | 72,600.00 | 68,000.00 | 70,900.00 | 70,900.00 | 0.42% | 1,647,683 |
| Jul 17, 2025 | 71,800.00 | 72,000.00 | 69,900.00 | 70,600.00 | 70,600.00 | -0.70% | 996,646 |
| Jul 16, 2025 | 73,300.00 | 73,300.00 | 70,900.00 | 71,100.00 | 71,100.00 | -3.40% | 982,592 |
| Jul 15, 2025 | 73,300.00 | 75,200.00 | 72,100.00 | 73,600.00 | 73,600.00 | 3.37% | 1,585,866 |
| Jul 14, 2025 | 71,300.00 | 71,600.00 | 70,000.00 | 71,200.00 | 71,200.00 | -1.25% | 1,044,603 |
| Jul 11, 2025 | 73,300.00 | 74,800.00 | 71,000.00 | 72,100.00 | 72,100.00 | -0.69% | 1,046,519 |