Hyundai Engineering & Construction Co.,Ltd. (KRX:000725)
South Korea
· Delayed Price · Currency is KRW 58,300
+3,300 (6.00%)
At close: Dec 5, 2025
KRX:000725 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 51,200.00 | 52,000.00 | 50,200.00 | 51,200.00 | 51,200.00 | - | 2,623 |
| Oct 1, 2025 | 50,500.00 | 52,000.00 | 49,900.00 | 51,200.00 | 51,200.00 | 1.79% | 3,667 |
| Sep 30, 2025 | 50,900.00 | 50,900.00 | 50,100.00 | 50,300.00 | 50,300.00 | -1.18% | 1,160 |
| Sep 29, 2025 | 49,900.00 | 51,000.00 | 49,500.00 | 50,900.00 | 50,900.00 | 2.00% | 4,459 |
| Sep 26, 2025 | 50,500.00 | 50,500.00 | 49,500.00 | 49,900.00 | 49,900.00 | -1.38% | 4,667 |
| Sep 25, 2025 | 52,000.00 | 52,000.00 | 50,500.00 | 50,600.00 | 50,600.00 | -2.32% | 4,057 |
| Sep 24, 2025 | 51,300.00 | 52,400.00 | 51,000.00 | 51,800.00 | 51,800.00 | 0.78% | 2,669 |
| Sep 23, 2025 | 52,500.00 | 52,600.00 | 51,100.00 | 51,400.00 | 51,400.00 | -2.10% | 5,774 |
| Sep 22, 2025 | 52,300.00 | 53,800.00 | 52,300.00 | 52,500.00 | 52,500.00 | 0.38% | 2,658 |
| Sep 19, 2025 | 53,300.00 | 53,300.00 | 52,300.00 | 52,300.00 | 52,300.00 | -1.88% | 4,145 |
| Sep 18, 2025 | 53,300.00 | 53,900.00 | 53,200.00 | 53,300.00 | 53,300.00 | - | 3,058 |
| Sep 17, 2025 | 54,300.00 | 54,300.00 | 53,100.00 | 53,300.00 | 53,300.00 | -1.84% | 4,369 |
| Sep 16, 2025 | 54,200.00 | 55,500.00 | 54,000.00 | 54,300.00 | 54,300.00 | 0.18% | 3,316 |
| Sep 15, 2025 | 53,600.00 | 54,500.00 | 53,400.00 | 54,200.00 | 54,200.00 | 0.37% | 5,941 |
| Sep 12, 2025 | 54,000.00 | 54,300.00 | 53,500.00 | 54,000.00 | 54,000.00 | - | 8,107 |
| Sep 11, 2025 | 54,400.00 | 54,600.00 | 53,500.00 | 54,000.00 | 54,000.00 | -0.74% | 3,030 |
| Sep 10, 2025 | 53,800.00 | 54,400.00 | 53,300.00 | 54,400.00 | 54,400.00 | 1.87% | 2,549 |
| Sep 9, 2025 | 53,300.00 | 53,900.00 | 52,800.00 | 53,400.00 | 53,400.00 | 0.38% | 2,654 |
| Sep 8, 2025 | 52,900.00 | 54,200.00 | 52,900.00 | 53,200.00 | 53,200.00 | 0.57% | 1,831 |
| Sep 5, 2025 | 53,100.00 | 53,900.00 | 52,900.00 | 52,900.00 | 52,900.00 | -0.19% | 2,333 |
| Sep 4, 2025 | 53,100.00 | 53,900.00 | 53,000.00 | 53,000.00 | 53,000.00 | - | 1,048 |
| Sep 3, 2025 | 53,400.00 | 55,000.00 | 52,900.00 | 53,000.00 | 53,000.00 | -0.75% | 1,272 |
| Sep 2, 2025 | 53,100.00 | 53,500.00 | 52,700.00 | 53,400.00 | 53,400.00 | 0.56% | 2,088 |
| Sep 1, 2025 | 53,400.00 | 54,800.00 | 52,800.00 | 53,100.00 | 53,100.00 | -0.38% | 3,130 |
| Aug 29, 2025 | 54,500.00 | 54,500.00 | 53,300.00 | 53,300.00 | 53,300.00 | -1.84% | 3,896 |
| Aug 28, 2025 | 54,500.00 | 55,400.00 | 54,000.00 | 54,300.00 | 54,300.00 | -0.91% | 3,217 |
| Aug 27, 2025 | 55,300.00 | 55,900.00 | 54,700.00 | 54,800.00 | 54,800.00 | -0.36% | 3,230 |
| Aug 26, 2025 | 56,200.00 | 56,200.00 | 54,300.00 | 55,000.00 | 55,000.00 | -1.79% | 3,207 |
| Aug 25, 2025 | 55,000.00 | 56,000.00 | 55,000.00 | 56,000.00 | 56,000.00 | 2.38% | 2,224 |
| Aug 22, 2025 | 55,300.00 | 55,700.00 | 54,100.00 | 54,700.00 | 54,700.00 | 1.11% | 2,238 |
| Aug 21, 2025 | 53,700.00 | 55,500.00 | 53,000.00 | 54,100.00 | 54,100.00 | 2.08% | 5,654 |
| Aug 20, 2025 | 54,700.00 | 54,700.00 | 51,500.00 | 53,000.00 | 53,000.00 | -3.28% | 8,196 |
| Aug 19, 2025 | 55,300.00 | 55,800.00 | 54,100.00 | 54,800.00 | 54,800.00 | -0.90% | 4,086 |
| Aug 18, 2025 | 55,800.00 | 55,800.00 | 53,000.00 | 55,300.00 | 55,300.00 | -0.90% | 3,699 |
| Aug 14, 2025 | 55,700.00 | 56,700.00 | 55,400.00 | 55,800.00 | 55,800.00 | 0.18% | 1,827 |
| Aug 13, 2025 | 57,300.00 | 57,300.00 | 53,600.00 | 55,700.00 | 55,700.00 | -2.28% | 8,464 |
| Aug 12, 2025 | 57,700.00 | 60,000.00 | 56,900.00 | 57,000.00 | 57,000.00 | -1.04% | 4,164 |
| Aug 11, 2025 | 59,000.00 | 59,600.00 | 57,200.00 | 57,600.00 | 57,600.00 | -2.37% | 5,318 |
| Aug 8, 2025 | 58,300.00 | 60,000.00 | 58,100.00 | 59,000.00 | 59,000.00 | 1.55% | 5,414 |
| Aug 7, 2025 | 58,800.00 | 59,500.00 | 57,800.00 | 58,100.00 | 58,100.00 | -1.19% | 3,896 |
| Aug 6, 2025 | 56,900.00 | 59,000.00 | 56,400.00 | 58,800.00 | 58,800.00 | 3.52% | 6,747 |
| Aug 5, 2025 | 56,500.00 | 58,000.00 | 56,200.00 | 56,800.00 | 56,800.00 | 0.53% | 2,668 |
| Aug 4, 2025 | 56,400.00 | 56,900.00 | 55,000.00 | 56,500.00 | 56,500.00 | -0.35% | 2,664 |
| Aug 1, 2025 | 57,100.00 | 58,000.00 | 55,600.00 | 56,700.00 | 56,700.00 | -2.41% | 5,393 |
| Jul 31, 2025 | 57,200.00 | 59,000.00 | 56,000.00 | 58,100.00 | 58,100.00 | 4.68% | 9,513 |
| Jul 30, 2025 | 55,400.00 | 56,200.00 | 55,200.00 | 55,500.00 | 55,500.00 | 0.18% | 2,556 |
| Jul 29, 2025 | 55,600.00 | 56,500.00 | 54,100.00 | 55,400.00 | 55,400.00 | -0.36% | 6,036 |
| Jul 28, 2025 | 56,900.00 | 56,900.00 | 55,100.00 | 55,600.00 | 55,600.00 | -2.28% | 7,095 |
| Jul 25, 2025 | 57,700.00 | 57,700.00 | 55,900.00 | 56,900.00 | 56,900.00 | -1.04% | 5,967 |
| Jul 24, 2025 | 58,200.00 | 59,100.00 | 57,000.00 | 57,500.00 | 57,500.00 | -1.20% | 4,543 |
| Jul 23, 2025 | 57,800.00 | 59,200.00 | 57,000.00 | 58,200.00 | 58,200.00 | 0.17% | 6,569 |
| Jul 22, 2025 | 59,000.00 | 59,800.00 | 58,000.00 | 58,100.00 | 58,100.00 | -1.36% | 8,448 |
| Jul 21, 2025 | 59,000.00 | 59,300.00 | 58,000.00 | 58,900.00 | 58,900.00 | -0.17% | 7,720 |
| Jul 18, 2025 | 60,900.00 | 60,900.00 | 58,000.00 | 59,000.00 | 59,000.00 | -1.83% | 15,216 |
| Jul 17, 2025 | 61,200.00 | 61,300.00 | 59,700.00 | 60,100.00 | 60,100.00 | -0.50% | 3,859 |
| Jul 16, 2025 | 61,900.00 | 61,900.00 | 60,300.00 | 60,400.00 | 60,400.00 | -3.36% | 5,984 |
| Jul 15, 2025 | 62,000.00 | 63,600.00 | 61,700.00 | 62,500.00 | 62,500.00 | 1.13% | 7,401 |
| Jul 14, 2025 | 63,400.00 | 63,400.00 | 61,000.00 | 61,800.00 | 61,800.00 | -0.96% | 5,343 |
| Jul 11, 2025 | 61,800.00 | 62,900.00 | 61,400.00 | 62,400.00 | 62,400.00 | 1.63% | 7,866 |