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 |