Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
57,260.34 +808.13 (+1.43%) CMC Crypto 200
1,190.76 -17.94 (-1.49%)
Hyundai Engineering & Construction Co.,Ltd. (000725.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 48,650.00 | 48,700.00 | 48,500.00 | 48,700.00 | 48,700.00 | 994 |
| 04 Jul 2024 | 48,900.00 | 48,950.00 | 48,450.00 | 48,700.00 | 48,700.00 | 2,386 |
| 03 Jul 2024 | 48,750.00 | 49,000.00 | 48,550.00 | 48,850.00 | 48,850.00 | 2,260 |
| 02 Jul 2024 | 49,000.00 | 49,200.00 | 48,750.00 | 49,000.00 | 49,000.00 | 1,691 |
| 01 Jul 2024 | 49,000.00 | 49,200.00 | 48,950.00 | 49,000.00 | 49,000.00 | 1,682 |
| 28 Jun 2024 | 49,000.00 | 49,050.00 | 49,000.00 | 49,000.00 | 49,000.00 | 1,730 |
| 27 Jun 2024 | 49,000.00 | 49,050.00 | 48,900.00 | 49,000.00 | 49,000.00 | 2,313 |
| 26 Jun 2024 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 906 |
| 25 Jun 2024 | 48,900.00 | 49,000.00 | 48,900.00 | 49,000.00 | 49,000.00 | 413 |
| 24 Jun 2024 | 48,650.00 | 48,900.00 | 48,650.00 | 48,900.00 | 48,900.00 | 1,105 |
| 21 Jun 2024 | 49,000.00 | 49,000.00 | 48,900.00 | 48,900.00 | 48,900.00 | 1,271 |
| 20 Jun 2024 | 49,400.00 | 49,400.00 | 48,900.00 | 49,000.00 | 49,000.00 | 1,091 |
| 19 Jun 2024 | 48,600.00 | 49,400.00 | 48,600.00 | 48,900.00 | 48,900.00 | 1,748 |
| 18 Jun 2024 | 49,000.00 | 49,050.00 | 48,800.00 | 48,900.00 | 48,900.00 | 1,087 |
| 17 Jun 2024 | 49,000.00 | 49,000.00 | 48,900.00 | 49,000.00 | 49,000.00 | 848 |
| 14 Jun 2024 | 48,950.00 | 48,950.00 | 48,800.00 | 48,950.00 | 48,950.00 | 1,423 |
| 13 Jun 2024 | 49,000.00 | 49,550.00 | 48,800.00 | 48,950.00 | 48,950.00 | 2,025 |
| 12 Jun 2024 | 49,600.00 | 49,600.00 | 48,900.00 | 49,000.00 | 49,000.00 | 1,378 |
| 11 Jun 2024 | 49,000.00 | 49,350.00 | 49,000.00 | 49,050.00 | 49,050.00 | 1,961 |
| 10 Jun 2024 | 49,800.00 | 49,800.00 | 49,000.00 | 49,300.00 | 49,300.00 | 1,791 |
| 07 Jun 2024 | 49,300.00 | 49,900.00 | 49,250.00 | 49,700.00 | 49,700.00 | 1,973 |
| 05 Jun 2024 | 49,200.00 | 49,300.00 | 48,850.00 | 49,150.00 | 49,150.00 | 1,552 |
| 04 Jun 2024 | 49,050.00 | 50,000.00 | 48,500.00 | 49,050.00 | 49,050.00 | 6,322 |
| 03 Jun 2024 | 49,200.00 | 50,000.00 | 49,200.00 | 49,500.00 | 49,500.00 | 3,318 |
| 31 May 2024 | 49,250.00 | 49,550.00 | 49,200.00 | 49,200.00 | 49,200.00 | 1,249 |
| 30 May 2024 | 49,300.00 | 49,600.00 | 49,250.00 | 49,250.00 | 49,250.00 | 1,719 |
| 29 May 2024 | 49,800.00 | 50,000.00 | 49,300.00 | 49,600.00 | 49,600.00 | 1,993 |
| 28 May 2024 | 50,000.00 | 50,100.00 | 49,550.00 | 49,950.00 | 49,950.00 | 1,593 |
| 27 May 2024 | 49,750.00 | 50,200.00 | 49,500.00 | 50,000.00 | 50,000.00 | 2,530 |
| 24 May 2024 | 49,250.00 | 49,500.00 | 49,150.00 | 49,400.00 | 49,400.00 | 1,452 |
| 23 May 2024 | 49,300.00 | 49,500.00 | 49,150.00 | 49,200.00 | 49,200.00 | 1,454 |
| 22 May 2024 | 49,700.00 | 49,700.00 | 49,150.00 | 49,250.00 | 49,250.00 | 1,402 |
| 21 May 2024 | 49,250.00 | 49,500.00 | 49,250.00 | 49,300.00 | 49,300.00 | 918 |
| 20 May 2024 | 49,950.00 | 49,950.00 | 49,200.00 | 49,250.00 | 49,250.00 | 3,174 |
| 17 May 2024 | 49,650.00 | 50,000.00 | 49,300.00 | 49,800.00 | 49,800.00 | 1,799 |
| 16 May 2024 | 49,950.00 | 50,100.00 | 49,300.00 | 49,750.00 | 49,750.00 | 2,447 |
| 14 May 2024 | 49,750.00 | 49,950.00 | 49,450.00 | 49,950.00 | 49,950.00 | 1,312 |
| 13 May 2024 | 49,850.00 | 49,900.00 | 49,200.00 | 49,750.00 | 49,750.00 | 1,949 |
| 10 May 2024 | 49,950.00 | 50,000.00 | 49,450.00 | 49,450.00 | 49,450.00 | 2,012 |
| 09 May 2024 | 49,600.00 | 49,950.00 | 49,500.00 | 49,700.00 | 49,700.00 | 1,627 |
| 08 May 2024 | 49,400.00 | 49,750.00 | 49,300.00 | 49,650.00 | 49,650.00 | 1,178 |
| 07 May 2024 | 49,450.00 | 49,650.00 | 49,200.00 | 49,400.00 | 49,400.00 | 1,309 |
| 03 May 2024 | 50,200.00 | 50,200.00 | 49,150.00 | 49,400.00 | 49,400.00 | 2,088 |
| 02 May 2024 | 50,000.00 | 50,100.00 | 49,150.00 | 49,650.00 | 49,650.00 | 3,852 |
| 30 Apr 2024 | 50,300.00 | 50,300.00 | 49,850.00 | 50,100.00 | 50,100.00 | 1,460 |
| 29 Apr 2024 | 49,750.00 | 50,800.00 | 49,650.00 | 50,300.00 | 50,300.00 | 3,052 |
| 26 Apr 2024 | 49,750.00 | 49,850.00 | 49,500.00 | 49,600.00 | 49,600.00 | 1,419 |
| 25 Apr 2024 | 49,700.00 | 49,950.00 | 49,500.00 | 49,600.00 | 49,600.00 | 2,006 |
| 24 Apr 2024 | 49,750.00 | 49,900.00 | 49,500.00 | 49,700.00 | 49,700.00 | 1,014 |
| 23 Apr 2024 | 50,000.00 | 50,000.00 | 49,550.00 | 49,550.00 | 49,550.00 | 1,074 |
| 22 Apr 2024 | 49,950.00 | 49,950.00 | 49,450.00 | 49,800.00 | 49,800.00 | 1,088 |
| 19 Apr 2024 | 49,600.00 | 49,600.00 | 49,000.00 | 49,500.00 | 49,500.00 | 2,273 |
| 18 Apr 2024 | 49,150.00 | 49,800.00 | 49,150.00 | 49,350.00 | 49,350.00 | 1,228 |
| 17 Apr 2024 | 49,000.00 | 49,900.00 | 49,000.00 | 49,150.00 | 49,150.00 | 911 |
| 16 Apr 2024 | 49,400.00 | 49,400.00 | 48,900.00 | 49,000.00 | 49,000.00 | 2,856 |
| 15 Apr 2024 | 49,300.00 | 49,450.00 | 49,250.00 | 49,450.00 | 49,450.00 | 2,531 |
| 12 Apr 2024 | 49,700.00 | 49,700.00 | 49,600.00 | 49,650.00 | 49,650.00 | 953 |
| 11 Apr 2024 | 50,000.00 | 50,000.00 | 49,850.00 | 49,900.00 | 49,900.00 | 840 |
| 09 Apr 2024 | 49,650.00 | 50,300.00 | 49,650.00 | 50,300.00 | 50,300.00 | 1,649 |
| 08 Apr 2024 | 49,500.00 | 49,750.00 | 49,400.00 | 49,650.00 | 49,650.00 | 1,906 |
| 05 Apr 2024 | 49,650.00 | 49,650.00 | 49,400.00 | 49,500.00 | 49,500.00 | 919 |
| 04 Apr 2024 | 49,900.00 | 49,900.00 | 49,500.00 | 49,650.00 | 49,650.00 | 2,268 |
| 03 Apr 2024 | 50,200.00 | 50,200.00 | 49,600.00 | 50,000.00 | 50,000.00 | 1,980 |
| 02 Apr 2024 | 50,100.00 | 50,200.00 | 49,550.00 | 49,750.00 | 49,750.00 | 3,063 |
| 01 Apr 2024 | 49,800.00 | 49,950.00 | 49,650.00 | 49,800.00 | 49,800.00 | 3,156 |
| 29 Mar 2024 | 49,850.00 | 50,600.00 | 49,700.00 | 49,800.00 | 49,800.00 | 2,140 |
| 28 Mar 2024 | 49,850.00 | 50,100.00 | 49,800.00 | 49,850.00 | 49,850.00 | 955 |
| 27 Mar 2024 | 49,350.00 | 49,900.00 | 49,350.00 | 49,850.00 | 49,850.00 | 3,316 |
| 26 Mar 2024 | 50,400.00 | 50,400.00 | 49,950.00 | 49,950.00 | 49,950.00 | 2,611 |
| 25 Mar 2024 | 50,200.00 | 50,900.00 | 50,100.00 | 50,500.00 | 50,500.00 | 2,386 |
| 25 Mar 2024 | 650 Dividend | |||||
| 22 Mar 2024 | 50,400.00 | 50,600.00 | 49,950.00 | 50,100.00 | 49,450.00 | 1,906 |
| 21 Mar 2024 | 50,200.00 | 51,100.00 | 50,000.00 | 50,100.00 | 49,450.00 | 2,912 |
| 20 Mar 2024 | 50,200.00 | 50,500.00 | 49,800.00 | 50,200.00 | 49,548.70 | 3,308 |
| 19 Mar 2024 | 50,900.00 | 50,900.00 | 50,000.00 | 50,100.00 | 49,450.00 | 1,948 |
| 18 Mar 2024 | 50,900.00 | 51,000.00 | 50,000.00 | 50,900.00 | 50,239.62 | 2,620 |
| 15 Mar 2024 | 50,600.00 | 51,400.00 | 50,400.00 | 50,400.00 | 49,746.11 | 2,406 |
| 14 Mar 2024 | 49,700.00 | 51,000.00 | 49,700.00 | 51,000.00 | 50,338.32 | 3,319 |
| 13 Mar 2024 | 50,000.00 | 51,000.00 | 49,750.00 | 49,950.00 | 49,301.95 | 2,668 |
| 12 Mar 2024 | 50,200.00 | 50,200.00 | 49,500.00 | 49,900.00 | 49,252.60 | 3,280 |
| 11 Mar 2024 | 50,300.00 | 50,500.00 | 50,000.00 | 50,200.00 | 49,548.70 | 1,376 |
| 08 Mar 2024 | 50,000.00 | 50,400.00 | 49,750.00 | 50,200.00 | 49,548.70 | 2,196 |
| 07 Mar 2024 | 50,100.00 | 50,200.00 | 49,800.00 | 50,000.00 | 49,351.30 | 2,742 |
| 06 Mar 2024 | 50,100.00 | 50,600.00 | 49,450.00 | 49,900.00 | 49,252.60 | 10,949 |
| 05 Mar 2024 | 50,400.00 | 50,800.00 | 50,000.00 | 50,200.00 | 49,548.70 | 2,703 |
| 04 Mar 2024 | 51,800.00 | 51,800.00 | 50,400.00 | 50,400.00 | 49,746.11 | 3,634 |
| 29 Feb 2024 | 51,300.00 | 51,300.00 | 50,600.00 | 51,000.00 | 50,338.32 | 923 |
| 28 Feb 2024 | 50,900.00 | 51,000.00 | 50,500.00 | 51,000.00 | 50,338.32 | 4,059 |
| 27 Feb 2024 | 52,200.00 | 52,200.00 | 51,000.00 | 51,100.00 | 50,437.03 | 5,459 |
| 26 Feb 2024 | 54,600.00 | 54,600.00 | 52,600.00 | 53,000.00 | 52,312.38 | 7,363 |
| 23 Feb 2024 | 52,100.00 | 52,200.00 | 51,900.00 | 51,900.00 | 51,226.65 | 2,657 |
| 22 Feb 2024 | 52,800.00 | 52,800.00 | 52,000.00 | 52,200.00 | 51,522.76 | 1,247 |
| 21 Feb 2024 | 52,800.00 | 53,500.00 | 52,700.00 | 52,800.00 | 52,114.97 | 2,827 |
| 20 Feb 2024 | 53,000.00 | 53,800.00 | 52,500.00 | 53,500.00 | 52,805.89 | 5,496 |
| 19 Feb 2024 | 54,200.00 | 54,200.00 | 52,300.00 | 53,000.00 | 52,312.38 | 11,189 |
| 16 Feb 2024 | 50,400.00 | 50,800.00 | 50,400.00 | 50,500.00 | 49,844.81 | 937 |
| 15 Feb 2024 | 51,300.00 | 51,300.00 | 50,100.00 | 50,200.00 | 49,548.70 | 4,060 |
| 14 Feb 2024 | 50,300.00 | 51,300.00 | 50,300.00 | 51,000.00 | 50,338.32 | 3,905 |
| 13 Feb 2024 | 50,600.00 | 51,700.00 | 50,600.00 | 51,000.00 | 50,338.32 | 3,656 |
| 08 Feb 2024 | 50,900.00 | 51,100.00 | 50,000.00 | 50,500.00 | 49,844.81 | 1,658 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.