Hyundai Engineering & Construction Co.,Ltd. (KRX:000720)
South Korea
· Delayed Price · Currency is KRW 167,200
+100 (0.06%)
Last updated: Apr 29, 2026, 1:22 PM KST
KRX:000720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 171,600.00 | 179,300.00 | 165,800.00 | 167,100.00 | 167,100.00 | -2.51% | 2,075,192 |
| Apr 27, 2026 | 173,600.00 | 173,700.00 | 169,500.00 | 171,400.00 | 171,400.00 | -0.92% | 727,618 |
| Apr 24, 2026 | 174,500.00 | 174,500.00 | 170,400.00 | 173,000.00 | 173,000.00 | -1.37% | 837,252 |
| Apr 23, 2026 | 173,200.00 | 178,300.00 | 171,100.00 | 175,400.00 | 175,400.00 | 3.91% | 1,925,314 |
| Apr 22, 2026 | 173,000.00 | 173,200.00 | 166,800.00 | 168,800.00 | 168,800.00 | -3.49% | 1,864,120 |
| Apr 21, 2026 | 176,600.00 | 179,500.00 | 173,800.00 | 174,900.00 | 174,900.00 | 0.34% | 1,390,912 |
| Apr 20, 2026 | 171,800.00 | 178,100.00 | 170,300.00 | 174,300.00 | 174,300.00 | -1.53% | 2,193,984 |
| Apr 17, 2026 | 179,600.00 | 179,800.00 | 176,500.00 | 177,000.00 | 177,000.00 | -1.39% | 669,693 |
| Apr 16, 2026 | 181,600.00 | 181,900.00 | 176,000.00 | 179,500.00 | 179,500.00 | 0.22% | 880,334 |
| Apr 15, 2026 | 180,700.00 | 186,500.00 | 177,300.00 | 179,100.00 | 179,100.00 | 1.36% | 1,824,686 |
| Apr 14, 2026 | 180,400.00 | 180,500.00 | 173,900.00 | 176,700.00 | 176,700.00 | 0.40% | 1,110,504 |
| Apr 13, 2026 | 172,000.00 | 177,400.00 | 170,200.00 | 176,000.00 | 176,000.00 | -1.95% | 1,047,344 |
| Apr 10, 2026 | 191,000.00 | 191,100.00 | 179,100.00 | 179,500.00 | 179,500.00 | -2.13% | 1,650,776 |
| Apr 9, 2026 | 182,500.00 | 185,800.00 | 177,200.00 | 183,400.00 | 183,400.00 | -2.81% | 1,607,503 |
| Apr 8, 2026 | 165,200.00 | 198,400.00 | 164,900.00 | 188,700.00 | 188,700.00 | 21.04% | 5,892,562 |
| Apr 7, 2026 | 155,400.00 | 166,300.00 | 153,200.00 | 155,900.00 | 155,900.00 | 2.63% | 1,276,012 |
| Apr 6, 2026 | 151,100.00 | 156,900.00 | 150,100.00 | 151,900.00 | 151,900.00 | 0.53% | 672,484 |
| Apr 3, 2026 | 153,900.00 | 155,500.00 | 147,800.00 | 151,100.00 | 151,100.00 | 1.55% | 840,917 |
| Apr 2, 2026 | 165,400.00 | 165,400.00 | 146,000.00 | 148,800.00 | 148,800.00 | -6.94% | 1,646,258 |
| Apr 1, 2026 | 152,300.00 | 161,800.00 | 152,100.00 | 159,900.00 | 159,900.00 | 12.53% | 1,304,104 |
| Mar 31, 2026 | 148,500.00 | 148,500.00 | 141,300.00 | 142,100.00 | 142,100.00 | -4.25% | 977,221 |
| Mar 30, 2026 | 140,800.00 | 149,200.00 | 139,600.00 | 148,400.00 | 148,400.00 | -0.93% | 855,222 |
| Mar 27, 2026 | 147,400.00 | 150,600.00 | 142,600.00 | 149,800.00 | 149,000.00 | -1.71% | 1,149,192 |
| Mar 26, 2026 | 158,000.00 | 160,300.00 | 150,100.00 | 152,400.00 | 151,586.11 | -3.48% | 664,660 |
| Mar 25, 2026 | 153,600.00 | 161,900.00 | 150,700.00 | 157,900.00 | 157,056.74 | 5.34% | 994,207 |
| Mar 24, 2026 | 161,100.00 | 161,600.00 | 143,300.00 | 149,900.00 | 149,099.47 | -2.73% | 1,703,908 |
| Mar 23, 2026 | 165,600.00 | 165,600.00 | 153,600.00 | 154,100.00 | 153,277.04 | -6.04% | 1,314,307 |
| Mar 20, 2026 | 173,200.00 | 174,900.00 | 164,000.00 | 164,000.00 | 163,124.17 | -3.24% | 1,805,813 |
| Mar 19, 2026 | 167,300.00 | 174,400.00 | 166,700.00 | 169,500.00 | 168,594.79 | -0.35% | 1,053,700 |
| Mar 18, 2026 | 163,700.00 | 173,600.00 | 162,800.00 | 170,100.00 | 169,191.59 | 5.65% | 1,475,128 |
| Mar 17, 2026 | 163,400.00 | 168,500.00 | 160,400.00 | 161,000.00 | 160,140.19 | 0.88% | 716,382 |
| Mar 16, 2026 | 166,400.00 | 166,400.00 | 157,500.00 | 159,600.00 | 158,747.66 | -2.92% | 1,051,718 |
| Mar 13, 2026 | 152,800.00 | 169,000.00 | 151,800.00 | 164,400.00 | 163,522.03 | 5.59% | 2,710,670 |
| Mar 12, 2026 | 147,200.00 | 161,900.00 | 147,200.00 | 155,700.00 | 154,868.49 | 4.64% | 1,490,261 |
| Mar 11, 2026 | 157,900.00 | 158,000.00 | 146,400.00 | 148,800.00 | 148,005.34 | -2.11% | 1,032,454 |
| Mar 10, 2026 | 155,500.00 | 160,400.00 | 149,000.00 | 152,000.00 | 151,188.25 | 3.83% | 1,212,368 |
| Mar 9, 2026 | 147,400.00 | 147,700.00 | 139,800.00 | 146,400.00 | 145,618.16 | -6.63% | 1,584,152 |
| Mar 6, 2026 | 140,400.00 | 157,800.00 | 139,400.00 | 156,800.00 | 155,962.62 | 8.89% | 1,801,129 |
| Mar 5, 2026 | 145,000.00 | 148,500.00 | 136,400.00 | 144,000.00 | 143,230.97 | 13.48% | 1,583,053 |
| Mar 4, 2026 | 139,800.00 | 147,700.00 | 122,700.00 | 126,900.00 | 126,222.30 | -15.68% | 2,405,244 |
| Mar 3, 2026 | 162,900.00 | 166,000.00 | 147,400.00 | 150,500.00 | 149,696.26 | -8.62% | 2,187,209 |
| Feb 27, 2026 | 165,000.00 | 176,900.00 | 160,300.00 | 164,700.00 | 163,820.43 | 1.67% | 9,658,729 |
| Feb 26, 2026 | 160,200.00 | 163,400.00 | 155,200.00 | 162,000.00 | 161,134.85 | 4.38% | 1,872,361 |
| Feb 25, 2026 | 140,500.00 | 159,800.00 | 139,400.00 | 155,200.00 | 154,371.16 | 12.06% | 2,922,470 |
| Feb 24, 2026 | 136,300.00 | 140,500.00 | 133,100.00 | 138,500.00 | 137,760.35 | 2.29% | 1,596,458 |
| Feb 23, 2026 | 132,000.00 | 143,000.00 | 130,100.00 | 135,400.00 | 134,676.90 | 5.53% | 1,769,867 |
| Feb 20, 2026 | 124,500.00 | 132,100.00 | 122,500.00 | 128,300.00 | 127,614.82 | 3.22% | 1,508,112 |
| Feb 19, 2026 | 116,100.00 | 127,700.00 | 115,500.00 | 124,300.00 | 123,636.18 | 8.75% | 2,167,996 |
| Feb 13, 2026 | 113,200.00 | 121,400.00 | 113,200.00 | 114,300.00 | 113,689.59 | -0.95% | 1,530,762 |
| Feb 12, 2026 | 114,700.00 | 115,400.00 | 111,200.00 | 115,400.00 | 114,783.71 | 0.70% | 1,565,751 |
| Feb 11, 2026 | 114,100.00 | 116,500.00 | 110,600.00 | 114,600.00 | 113,987.98 | 2.32% | 1,361,153 |
| Feb 10, 2026 | 115,000.00 | 116,100.00 | 111,300.00 | 112,000.00 | 111,401.87 | -1.93% | 976,442 |
| Feb 9, 2026 | 110,600.00 | 119,300.00 | 109,500.00 | 114,200.00 | 113,590.12 | 7.13% | 2,217,238 |
| Feb 6, 2026 | 105,500.00 | 107,200.00 | 102,300.00 | 106,600.00 | 106,030.71 | -3.09% | 1,070,332 |
| Feb 5, 2026 | 109,500.00 | 119,000.00 | 107,800.00 | 110,000.00 | 109,412.55 | -2.65% | 2,272,728 |
| Feb 4, 2026 | 115,200.00 | 115,400.00 | 106,600.00 | 113,000.00 | 112,396.53 | 4.05% | 2,061,897 |
| Feb 3, 2026 | 100,900.00 | 109,300.00 | 100,900.00 | 108,600.00 | 108,020.03 | 9.92% | 1,502,300 |
| Feb 2, 2026 | 99,600.00 | 103,700.00 | 98,000.00 | 98,800.00 | 98,272.36 | -3.70% | 1,111,606 |
| Jan 30, 2026 | 106,600.00 | 107,800.00 | 102,400.00 | 102,600.00 | 102,052.07 | -5.61% | 1,705,061 |
| Jan 29, 2026 | 105,700.00 | 110,600.00 | 105,600.00 | 108,700.00 | 108,119.49 | 2.84% | 1,694,731 |
| Jan 28, 2026 | 105,900.00 | 107,000.00 | 103,600.00 | 105,700.00 | 105,135.51 | -0.19% | 1,384,140 |
| Jan 27, 2026 | 110,500.00 | 110,500.00 | 104,400.00 | 105,900.00 | 105,334.45 | -0.28% | 1,305,240 |
| Jan 26, 2026 | 109,000.00 | 110,800.00 | 103,900.00 | 106,200.00 | 105,632.84 | -2.75% | 1,528,569 |
| Jan 23, 2026 | 105,400.00 | 122,000.00 | 105,100.00 | 109,200.00 | 108,616.82 | 5.00% | 4,604,938 |
| Jan 22, 2026 | 111,500.00 | 112,300.00 | 103,000.00 | 104,000.00 | 103,444.59 | -4.15% | 1,685,978 |
| Jan 21, 2026 | 103,000.00 | 109,500.00 | 103,000.00 | 108,500.00 | 107,920.56 | 0.84% | 1,896,790 |
| Jan 20, 2026 | 106,600.00 | 111,600.00 | 105,400.00 | 107,600.00 | 107,025.37 | -0.28% | 2,247,114 |
| Jan 19, 2026 | 108,500.00 | 109,400.00 | 103,000.00 | 107,900.00 | 107,323.77 | 3.45% | 1,759,969 |
| Jan 16, 2026 | 99,600.00 | 105,900.00 | 97,400.00 | 104,300.00 | 103,742.99 | 4.40% | 3,122,648 |
| Jan 15, 2026 | 94,000.00 | 100,000.00 | 92,600.00 | 99,900.00 | 99,366.49 | 5.27% | 2,337,522 |
| Jan 14, 2026 | 92,000.00 | 100,100.00 | 91,300.00 | 94,900.00 | 94,393.19 | 3.15% | 6,077,551 |
| Jan 13, 2026 | 88,800.00 | 92,000.00 | 87,400.00 | 92,000.00 | 91,508.68 | 0.99% | 3,254,252 |
| Jan 12, 2026 | 78,000.00 | 92,700.00 | 77,900.00 | 91,100.00 | 90,613.48 | 20.18% | 10,105,760 |
| Jan 9, 2026 | 76,400.00 | 77,900.00 | 74,300.00 | 75,800.00 | 75,395.19 | 1.07% | 1,064,775 |
| Jan 8, 2026 | 74,900.00 | 76,400.00 | 74,700.00 | 75,000.00 | 74,599.47 | 0.40% | 1,053,683 |
| Jan 7, 2026 | 75,600.00 | 77,900.00 | 73,800.00 | 74,700.00 | 74,301.07 | -1.97% | 985,607 |
| Jan 6, 2026 | 74,400.00 | 76,300.00 | 72,800.00 | 76,200.00 | 75,793.06 | 2.97% | 1,196,318 |
| Jan 5, 2026 | 70,200.00 | 74,200.00 | 70,100.00 | 74,000.00 | 73,604.81 | 7.25% | 1,630,936 |
| Jan 2, 2026 | 70,100.00 | 70,100.00 | 68,400.00 | 69,000.00 | 68,631.51 | -1.57% | 1,097,563 |
| Dec 30, 2025 | 70,000.00 | 71,100.00 | 68,800.00 | 70,100.00 | 69,725.63 | 0.14% | 1,169,220 |
| Dec 29, 2025 | 68,100.00 | 70,800.00 | 67,900.00 | 70,000.00 | 69,626.17 | 1.89% | 1,373,087 |
| Dec 26, 2025 | 69,900.00 | 70,300.00 | 67,900.00 | 68,700.00 | 68,333.11 | -1.86% | 1,868,061 |
| Dec 24, 2025 | 70,100.00 | 70,800.00 | 69,500.00 | 70,000.00 | 69,626.17 | - | 666,441 |
| Dec 23, 2025 | 71,100.00 | 71,600.00 | 69,800.00 | 70,000.00 | 69,626.17 | -1.55% | 891,216 |
| Dec 22, 2025 | 70,500.00 | 71,800.00 | 70,300.00 | 71,100.00 | 70,720.29 | 2.45% | 1,083,046 |
| Dec 19, 2025 | 70,000.00 | 71,200.00 | 68,800.00 | 69,400.00 | 69,029.37 | - | 1,382,505 |
| Dec 18, 2025 | 69,000.00 | 70,500.00 | 68,000.00 | 69,400.00 | 69,029.37 | -1.98% | 1,236,991 |
| Dec 17, 2025 | 69,800.00 | 71,600.00 | 69,300.00 | 70,800.00 | 70,421.90 | 1.87% | 1,686,432 |
| Dec 16, 2025 | 72,000.00 | 72,100.00 | 69,000.00 | 69,500.00 | 69,128.84 | -4.92% | 2,738,310 |
| Dec 15, 2025 | 70,700.00 | 74,500.00 | 70,000.00 | 73,100.00 | 72,709.61 | -6.28% | 4,609,253 |
| Dec 12, 2025 | 75,000.00 | 78,500.00 | 74,500.00 | 78,000.00 | 77,583.44 | 5.98% | 3,448,644 |
| Dec 11, 2025 | 71,800.00 | 77,200.00 | 71,600.00 | 73,600.00 | 73,206.94 | 2.51% | 3,186,617 |
| Dec 10, 2025 | 73,200.00 | 73,700.00 | 71,000.00 | 71,800.00 | 71,416.56 | -1.51% | 1,344,321 |
| Dec 9, 2025 | 74,100.00 | 74,200.00 | 72,300.00 | 72,900.00 | 72,510.68 | -1.62% | 1,122,926 |
| Dec 8, 2025 | 75,100.00 | 77,800.00 | 73,200.00 | 74,100.00 | 73,704.27 | -1.33% | 4,018,024 |
| Dec 5, 2025 | 68,300.00 | 75,900.00 | 67,700.00 | 75,100.00 | 74,698.93 | 9.96% | 6,496,369 |
| Dec 4, 2025 | 70,700.00 | 70,700.00 | 67,100.00 | 68,300.00 | 67,935.25 | -3.12% | 2,100,648 |
| Dec 3, 2025 | 68,200.00 | 70,900.00 | 65,800.00 | 70,500.00 | 70,123.50 | 6.98% | 3,685,154 |
| Dec 2, 2025 | 64,100.00 | 66,400.00 | 63,400.00 | 65,900.00 | 65,548.06 | 2.81% | 884,562 |
| Dec 1, 2025 | 67,500.00 | 67,600.00 | 64,000.00 | 64,100.00 | 63,757.68 | -4.33% | 1,105,629 |