Hyundai Engineering & Construction Co.,Ltd. (KRX:000725)
South Korea
· Delayed Price · Currency is KRW 64,600
-4,300 (-6.24%)
Mar 9, 2026, 3:30 PM KST
KRX:000725 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 67,500.00 | 67,500.00 | 62,400.00 | 64,600.00 | 64,600.00 | -6.24% | 10,348 |
| Mar 6, 2026 | 67,500.00 | 69,100.00 | 62,100.00 | 68,900.00 | 68,900.00 | 2.07% | 13,418 |
| Mar 5, 2026 | 64,800.00 | 68,100.00 | 64,400.00 | 67,500.00 | 67,500.00 | 13.45% | 27,189 |
| Mar 4, 2026 | 64,000.00 | 67,000.00 | 58,200.00 | 59,500.00 | 59,500.00 | -14.02% | 46,629 |
| Mar 3, 2026 | 77,900.00 | 77,900.00 | 69,200.00 | 69,200.00 | 69,200.00 | -12.29% | 41,462 |
| Feb 27, 2026 | 77,400.00 | 79,300.00 | 75,500.00 | 78,900.00 | 78,900.00 | 2.87% | 27,706 |
| Feb 26, 2026 | 77,000.00 | 77,400.00 | 75,000.00 | 76,700.00 | 76,700.00 | 2.40% | 27,428 |
| Feb 25, 2026 | 71,600.00 | 75,900.00 | 71,200.00 | 74,900.00 | 74,900.00 | 4.61% | 35,455 |
| Feb 24, 2026 | 71,900.00 | 73,800.00 | 70,400.00 | 71,600.00 | 71,600.00 | -0.42% | 13,253 |
| Feb 23, 2026 | 71,000.00 | 74,300.00 | 70,700.00 | 71,900.00 | 71,900.00 | 2.13% | 22,175 |
| Feb 20, 2026 | 69,400.00 | 71,200.00 | 67,900.00 | 70,400.00 | 70,400.00 | 1.59% | 21,868 |
| Feb 19, 2026 | 66,600.00 | 69,800.00 | 66,600.00 | 69,300.00 | 69,300.00 | 4.68% | 23,858 |
| Feb 13, 2026 | 65,300.00 | 66,800.00 | 65,100.00 | 66,200.00 | 66,200.00 | 1.38% | 10,082 |
| Feb 12, 2026 | 66,000.00 | 66,000.00 | 64,800.00 | 65,300.00 | 65,300.00 | -1.06% | 7,822 |
| Feb 11, 2026 | 65,200.00 | 66,500.00 | 65,200.00 | 66,000.00 | 66,000.00 | 1.23% | 10,642 |
| Feb 10, 2026 | 65,900.00 | 66,300.00 | 64,900.00 | 65,200.00 | 65,200.00 | -1.06% | 8,049 |
| Feb 9, 2026 | 65,100.00 | 68,000.00 | 62,900.00 | 65,900.00 | 65,900.00 | 1.23% | 22,721 |
| Feb 6, 2026 | 63,700.00 | 65,300.00 | 60,500.00 | 65,100.00 | 65,100.00 | 1.72% | 12,806 |
| Feb 5, 2026 | 66,100.00 | 67,000.00 | 63,500.00 | 64,000.00 | 64,000.00 | -3.61% | 11,301 |
| Feb 4, 2026 | 66,200.00 | 67,100.00 | 64,600.00 | 66,400.00 | 66,400.00 | 2.15% | 14,850 |
| Feb 3, 2026 | 61,000.00 | 65,300.00 | 61,000.00 | 65,000.00 | 65,000.00 | 7.44% | 13,614 |
| Feb 2, 2026 | 63,200.00 | 64,700.00 | 60,000.00 | 60,500.00 | 60,500.00 | -4.27% | 15,689 |
| Jan 30, 2026 | 66,000.00 | 66,100.00 | 63,000.00 | 63,200.00 | 63,200.00 | -4.24% | 16,056 |
| Jan 29, 2026 | 65,600.00 | 66,700.00 | 64,500.00 | 66,000.00 | 66,000.00 | 1.54% | 11,279 |
| Jan 28, 2026 | 65,600.00 | 65,600.00 | 63,200.00 | 65,000.00 | 65,000.00 | 0.31% | 14,328 |
| Jan 27, 2026 | 67,100.00 | 67,200.00 | 62,000.00 | 64,800.00 | 64,800.00 | -0.92% | 16,127 |
| Jan 26, 2026 | 66,400.00 | 67,400.00 | 64,500.00 | 65,400.00 | 65,400.00 | -1.51% | 16,169 |
| Jan 23, 2026 | 64,000.00 | 70,900.00 | 63,700.00 | 66,400.00 | 66,400.00 | 4.24% | 46,492 |
| Jan 22, 2026 | 67,200.00 | 68,900.00 | 63,500.00 | 63,700.00 | 63,700.00 | -3.48% | 19,470 |
| Jan 21, 2026 | 64,000.00 | 66,500.00 | 64,000.00 | 66,000.00 | 66,000.00 | - | 16,466 |
| Jan 20, 2026 | 67,900.00 | 68,800.00 | 62,400.00 | 66,000.00 | 66,000.00 | -2.80% | 35,812 |
| Jan 19, 2026 | 65,800.00 | 68,200.00 | 64,900.00 | 67,900.00 | 67,900.00 | 5.76% | 39,628 |
| Jan 16, 2026 | 62,500.00 | 64,800.00 | 61,800.00 | 64,200.00 | 64,200.00 | 2.72% | 25,320 |
| Jan 15, 2026 | 61,300.00 | 63,200.00 | 59,200.00 | 62,500.00 | 62,500.00 | 1.96% | 18,180 |
| Jan 14, 2026 | 61,000.00 | 64,100.00 | 60,600.00 | 61,300.00 | 61,300.00 | 0.49% | 32,219 |
| Jan 13, 2026 | 60,100.00 | 61,300.00 | 56,100.00 | 61,000.00 | 61,000.00 | -0.49% | 17,182 |
| Jan 12, 2026 | 56,000.00 | 63,500.00 | 56,000.00 | 61,300.00 | 61,300.00 | 10.05% | 79,912 |
| Jan 9, 2026 | 56,000.00 | 56,400.00 | 54,800.00 | 55,700.00 | 55,700.00 | 0.54% | 6,255 |
| Jan 8, 2026 | 56,100.00 | 56,700.00 | 55,000.00 | 55,400.00 | 55,400.00 | -1.25% | 7,322 |
| Jan 7, 2026 | 57,300.00 | 58,100.00 | 55,800.00 | 56,100.00 | 56,100.00 | -2.09% | 5,925 |
| Jan 6, 2026 | 57,000.00 | 58,500.00 | 56,000.00 | 57,300.00 | 57,300.00 | 0.70% | 7,781 |
| Jan 5, 2026 | 54,700.00 | 57,300.00 | 54,700.00 | 56,900.00 | 56,900.00 | 4.02% | 8,432 |
| Jan 2, 2026 | 54,700.00 | 55,200.00 | 54,300.00 | 54,700.00 | 54,700.00 | -1.08% | 4,191 |
| Dec 30, 2025 | 55,700.00 | 56,700.00 | 55,050.00 | 55,300.00 | 55,300.00 | -0.90% | 2,169 |
| Dec 29, 2025 | 55,100.00 | 56,800.00 | 55,000.00 | 55,800.00 | 55,800.00 | 1.27% | 6,745 |
| Dec 26, 2025 | 56,400.00 | 56,400.00 | 54,900.00 | 55,100.00 | 55,100.00 | -2.30% | 3,554 |
| Dec 24, 2025 | 56,200.00 | 56,900.00 | 55,800.00 | 56,400.00 | 56,400.00 | 0.36% | 2,834 |
| Dec 23, 2025 | 56,400.00 | 57,000.00 | 55,500.00 | 56,200.00 | 56,200.00 | -1.23% | 3,872 |
| Dec 22, 2025 | 56,700.00 | 58,000.00 | 56,500.00 | 56,900.00 | 56,900.00 | 0.35% | 4,240 |
| Dec 19, 2025 | 59,200.00 | 59,200.00 | 55,000.00 | 56,700.00 | 56,700.00 | -1.39% | 4,847 |
| Dec 18, 2025 | 57,000.00 | 58,200.00 | 55,500.00 | 57,500.00 | 57,500.00 | 0.88% | 8,361 |
| Dec 17, 2025 | 55,300.00 | 57,900.00 | 55,000.00 | 57,000.00 | 57,000.00 | 1.79% | 10,163 |
| Dec 16, 2025 | 57,400.00 | 57,400.00 | 55,600.00 | 56,000.00 | 56,000.00 | -2.44% | 6,326 |
| Dec 15, 2025 | 58,000.00 | 58,000.00 | 54,800.00 | 57,400.00 | 57,400.00 | -2.55% | 6,533 |
| Dec 12, 2025 | 56,900.00 | 59,100.00 | 56,900.00 | 58,900.00 | 58,900.00 | 2.61% | 10,255 |
| Dec 11, 2025 | 56,800.00 | 58,800.00 | 56,200.00 | 57,400.00 | 57,400.00 | 1.06% | 4,669 |
| Dec 10, 2025 | 57,000.00 | 57,700.00 | 56,600.00 | 56,800.00 | 56,800.00 | -0.35% | 5,298 |
| Dec 9, 2025 | 57,900.00 | 57,900.00 | 56,800.00 | 57,000.00 | 57,000.00 | -1.55% | 4,795 |
| Dec 8, 2025 | 59,000.00 | 59,300.00 | 56,500.00 | 57,900.00 | 57,900.00 | -0.69% | 13,415 |
| Dec 5, 2025 | 55,000.00 | 59,700.00 | 54,500.00 | 58,300.00 | 58,300.00 | 6.00% | 27,208 |
| Dec 4, 2025 | 56,700.00 | 56,800.00 | 54,200.00 | 55,000.00 | 55,000.00 | -1.79% | 3,753 |
| Dec 3, 2025 | 54,200.00 | 56,000.00 | 53,700.00 | 56,000.00 | 56,000.00 | 4.67% | 8,455 |
| Dec 2, 2025 | 52,600.00 | 53,600.00 | 52,600.00 | 53,500.00 | 53,500.00 | 1.71% | 2,888 |
| Dec 1, 2025 | 54,400.00 | 54,400.00 | 52,500.00 | 52,600.00 | 52,600.00 | -2.95% | 4,026 |
| Nov 28, 2025 | 53,900.00 | 54,400.00 | 53,400.00 | 54,200.00 | 54,200.00 | 0.56% | 3,269 |
| Nov 27, 2025 | 54,300.00 | 54,600.00 | 53,400.00 | 53,900.00 | 53,900.00 | -0.74% | 4,784 |
| Nov 26, 2025 | 51,900.00 | 54,400.00 | 51,900.00 | 54,300.00 | 54,300.00 | 4.83% | 8,819 |
| Nov 25, 2025 | 51,800.00 | 52,900.00 | 51,100.00 | 51,800.00 | 51,800.00 | -0.58% | 1,990 |
| Nov 24, 2025 | 52,500.00 | 53,000.00 | 51,200.00 | 52,100.00 | 52,100.00 | - | 2,517 |
| Nov 21, 2025 | 50,400.00 | 52,300.00 | 50,400.00 | 52,100.00 | 52,100.00 | -0.57% | 2,636 |
| Nov 20, 2025 | 51,200.00 | 52,700.00 | 51,200.00 | 52,400.00 | 52,400.00 | 2.34% | 1,660 |
| Nov 19, 2025 | 51,400.00 | 51,600.00 | 50,200.00 | 51,200.00 | 51,200.00 | 1.19% | 3,118 |
| Nov 18, 2025 | 52,200.00 | 52,500.00 | 50,600.00 | 50,600.00 | 50,600.00 | -3.07% | 4,402 |
| Nov 17, 2025 | 52,800.00 | 52,900.00 | 51,700.00 | 52,200.00 | 52,200.00 | - | 1,653 |
| Nov 14, 2025 | 53,300.00 | 53,300.00 | 52,000.00 | 52,200.00 | 52,200.00 | -2.61% | 4,073 |
| Nov 13, 2025 | 53,400.00 | 53,800.00 | 52,500.00 | 53,600.00 | 53,600.00 | 1.90% | 2,350 |
| Nov 12, 2025 | 53,000.00 | 53,500.00 | 52,200.00 | 52,600.00 | 52,600.00 | 0.57% | 2,829 |
| Nov 11, 2025 | 53,100.00 | 53,700.00 | 52,300.00 | 52,300.00 | 52,300.00 | -1.69% | 6,355 |
| Nov 10, 2025 | 51,400.00 | 53,600.00 | 51,400.00 | 53,200.00 | 53,200.00 | 2.50% | 4,653 |
| Nov 7, 2025 | 53,200.00 | 53,800.00 | 51,100.00 | 51,900.00 | 51,900.00 | -2.44% | 5,835 |
| Nov 6, 2025 | 53,000.00 | 54,300.00 | 52,100.00 | 53,200.00 | 53,200.00 | 1.14% | 4,490 |
| Nov 5, 2025 | 54,000.00 | 54,000.00 | 51,100.00 | 52,600.00 | 52,600.00 | -2.23% | 8,347 |
| Nov 4, 2025 | 54,200.00 | 55,000.00 | 53,000.00 | 53,800.00 | 53,800.00 | -0.74% | 12,315 |
| Nov 3, 2025 | 56,100.00 | 56,200.00 | 53,400.00 | 54,200.00 | 54,200.00 | -4.24% | 18,420 |
| Oct 31, 2025 | 56,000.00 | 58,500.00 | 55,000.00 | 56,600.00 | 56,600.00 | - | 10,097 |
| Oct 30, 2025 | 58,100.00 | 58,900.00 | 56,500.00 | 56,600.00 | 56,600.00 | -7.06% | 20,440 |
| Oct 29, 2025 | 60,700.00 | 64,100.00 | 59,100.00 | 60,900.00 | 60,900.00 | 3.05% | 39,208 |
| Oct 28, 2025 | 59,000.00 | 59,900.00 | 56,500.00 | 59,100.00 | 59,100.00 | 0.51% | 14,309 |
| Oct 27, 2025 | 65,100.00 | 65,500.00 | 57,500.00 | 58,800.00 | 58,800.00 | 5.57% | 62,581 |
| Oct 24, 2025 | 52,000.00 | 58,900.00 | 51,400.00 | 55,700.00 | 55,700.00 | 7.12% | 20,170 |
| Oct 23, 2025 | 53,400.00 | 53,400.00 | 51,500.00 | 52,000.00 | 52,000.00 | -0.95% | 1,936 |
| Oct 22, 2025 | 52,000.00 | 55,000.00 | 51,500.00 | 52,500.00 | 52,500.00 | 0.96% | 4,967 |
| Oct 21, 2025 | 52,200.00 | 52,700.00 | 51,000.00 | 52,000.00 | 52,000.00 | 1.17% | 6,869 |
| Oct 20, 2025 | 53,000.00 | 53,000.00 | 50,800.00 | 51,400.00 | 51,400.00 | 0.19% | 2,374 |
| Oct 17, 2025 | 53,200.00 | 53,200.00 | 51,000.00 | 51,300.00 | 51,300.00 | -2.29% | 3,447 |
| Oct 16, 2025 | 53,400.00 | 53,400.00 | 51,700.00 | 52,500.00 | 52,500.00 | 0.96% | 3,551 |
| Oct 15, 2025 | 50,400.00 | 53,100.00 | 50,400.00 | 52,000.00 | 52,000.00 | 3.17% | 5,475 |
| Oct 14, 2025 | 50,900.00 | 51,400.00 | 50,100.00 | 50,400.00 | 50,400.00 | -0.98% | 3,207 |
| Oct 13, 2025 | 50,800.00 | 51,300.00 | 49,600.00 | 50,900.00 | 50,900.00 | -0.59% | 3,703 |
| Oct 10, 2025 | 51,300.00 | 51,300.00 | 50,100.00 | 51,200.00 | 51,200.00 | - | 4,103 |