Hyundai Engineering & Construction Co., Ltd 000720
KRX · South Korea · Consumer Durables
KRW 117,200.00-300.00 (-0.26%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 117,200.00 | -0.26% | KRW 122,100.00 | KRW 123,500.00 | KRW 113,800.00 | 541.90K |
| 2026-09-30 | KRW 117,500.00 | +0.43% | KRW 118,300.00 | KRW 120,200.00 | KRW 117,000.00 | 308.34K |
| 2026-09-29 | KRW 117,000.00 | -6.10% | KRW 122,900.00 | KRW 123,700.00 | KRW 115,500.00 | 619.98K |
| 2026-09-28 | KRW 124,600.00 | +2.89% | KRW 121,900.00 | KRW 126,800.00 | KRW 118,900.00 | 663.03K |
| 2026-09-23 | KRW 121,100.00 | -7.77% | KRW 130,000.00 | KRW 130,000.00 | KRW 120,200.00 | 1.20M |
| 2026-09-22 | KRW 131,300.00 | +4.54% | KRW 130,600.00 | KRW 136,100.00 | KRW 125,700.00 | 1.02M |
| 2026-09-21 | KRW 125,600.00 | +0.64% | KRW 126,700.00 | KRW 128,100.00 | KRW 123,500.00 | 387.16K |
| 2026-09-18 | KRW 124,800.00 | -0.40% | KRW 127,000.00 | KRW 129,300.00 | KRW 123,300.00 | 819.09K |
| 2026-09-17 | KRW 125,300.00 | +0.80% | KRW 125,300.00 | KRW 129,200.00 | KRW 124,600.00 | 428.54K |
| 2026-09-16 | KRW 124,300.00 | -2.97% | KRW 127,400.00 | KRW 127,500.00 | KRW 123,500.00 | 463.63K |
| 2026-09-15 | KRW 128,100.00 | -0.08% | KRW 126,100.00 | KRW 128,800.00 | KRW 124,500.00 | 418.75K |
| 2026-09-14 | KRW 128,200.00 | -4.97% | KRW 133,000.00 | KRW 133,100.00 | KRW 126,200.00 | 608.83K |
| 2026-09-11 | KRW 134,900.00 | +2.82% | KRW 129,600.00 | KRW 136,400.00 | KRW 128,400.00 | 725.88K |
| 2026-09-10 | KRW 131,200.00 | -1.80% | KRW 129,100.00 | KRW 132,900.00 | KRW 127,100.00 | 662.84K |
| 2026-09-09 | KRW 133,600.00 | +1.67% | KRW 134,300.00 | KRW 142,000.00 | KRW 131,600.00 | 873.14K |
| 2026-09-08 | KRW 131,400.00 | +3.55% | KRW 129,500.00 | KRW 137,100.00 | KRW 127,900.00 | 1.68M |
| 2026-09-07 | KRW 126,900.00 | +6.02% | KRW 119,400.00 | KRW 128,700.00 | KRW 117,600.00 | 812.26K |
| 2026-09-04 | KRW 119,700.00 | +0.17% | KRW 119,300.00 | KRW 120,200.00 | KRW 116,800.00 | 433.78K |
| 2026-09-03 | KRW 119,500.00 | +6.13% | KRW 115,000.00 | KRW 123,200.00 | KRW 110,700.00 | 929.17K |
| 2026-09-02 | KRW 112,600.00 | -6.71% | KRW 115,600.00 | KRW 116,700.00 | KRW 112,300.00 | 703.06K |
| 2026-09-01 | KRW 120,700.00 | -2.11% | KRW 122,100.00 | KRW 124,000.00 | KRW 118,000.00 | 475.20K |
| 2026-08-31 | KRW 123,300.00 | -4.34% | KRW 126,000.00 | KRW 126,000.00 | KRW 120,400.00 | 675.68K |
| 2026-08-28 | KRW 128,900.00 | -0.31% | KRW 129,000.00 | KRW 130,300.00 | KRW 124,300.00 | 560.48K |
| 2026-08-27 | KRW 129,300.00 | -0.84% | KRW 129,200.00 | KRW 135,900.00 | KRW 128,100.00 | 978.04K |
| 2026-08-26 | KRW 130,400.00 | +7.50% | KRW 126,900.00 | KRW 132,600.00 | KRW 122,700.00 | 2.20M |
| 2026-08-25 | KRW 121,300.00 | +14.87% | KRW 108,800.00 | KRW 122,600.00 | KRW 106,200.00 | 2.05M |
| 2026-08-24 | KRW 105,600.00 | 0.00% | KRW 105,700.00 | KRW 105,900.00 | KRW 103,300.00 | 226.61K |
| 2026-08-21 | KRW 105,600.00 | -7.21% | KRW 112,600.00 | KRW 113,000.00 | KRW 105,000.00 | 640.87K |
| 2026-08-20 | KRW 113,800.00 | -2.32% | KRW 115,200.00 | KRW 116,600.00 | KRW 112,600.00 | 482.33K |
| 2026-08-19 | KRW 116,500.00 | +5.81% | KRW 105,200.00 | KRW 118,700.00 | KRW 103,500.00 | 848.39K |
| 2026-08-18 | KRW 110,100.00 | -4.92% | KRW 116,200.00 | KRW 117,400.00 | KRW 109,000.00 | 429.69K |
| 2026-08-14 | KRW 115,800.00 | +1.85% | KRW 118,900.00 | KRW 121,700.00 | KRW 112,400.00 | 493.32K |
| 2026-08-13 | KRW 113,700.00 | -0.09% | KRW 115,900.00 | KRW 117,200.00 | KRW 111,800.00 | 458.05K |
| 2026-08-12 | KRW 113,800.00 | +1.34% | KRW 114,800.00 | KRW 117,500.00 | KRW 112,200.00 | 391.23K |
| 2026-08-11 | KRW 112,300.00 | +1.54% | KRW 112,000.00 | KRW 117,500.00 | KRW 110,100.00 | 608.97K |
| 2026-08-10 | KRW 110,600.00 | +0.64% | KRW 110,400.00 | KRW 110,800.00 | KRW 105,800.00 | 324.86K |
| 2026-08-07 | KRW 109,900.00 | -2.40% | KRW 110,300.00 | KRW 111,900.00 | KRW 105,200.00 | 440.30K |
| 2026-08-06 | KRW 112,600.00 | +2.27% | KRW 112,900.00 | KRW 115,800.00 | KRW 109,200.00 | 643.56K |
| 2026-08-05 | KRW 110,100.00 | +8.47% | KRW 104,600.00 | KRW 110,600.00 | KRW 102,400.00 | 732.45K |
| 2026-08-04 | KRW 101,500.00 | +6.17% | KRW 97,300.00 | KRW 101,900.00 | KRW 94,300.00 | 622.63K |
| 2026-08-03 | KRW 95,600.00 | +1.06% | KRW 94,500.00 | KRW 97,300.00 | KRW 89,000.00 | 477.60K |
| 2026-07-31 | KRW 94,600.00 | +15.79% | KRW 85,500.00 | KRW 94,600.00 | KRW 85,500.00 | 1.39M |
| 2026-07-30 | KRW 81,700.00 | -3.43% | KRW 80,300.00 | KRW 88,800.00 | KRW 80,300.00 | 563.74K |
| 2026-07-29 | KRW 84,600.00 | -10.29% | KRW 94,800.00 | KRW 96,300.00 | KRW 77,700.00 | 812.54K |
| 2026-07-28 | KRW 94,300.00 | -8.98% | KRW 99,200.00 | KRW 99,700.00 | KRW 92,600.00 | 331.85K |
| 2026-07-27 | KRW 103,600.00 | -2.45% | KRW 108,100.00 | KRW 108,700.00 | KRW 101,400.00 | 236.93K |
| 2026-07-24 | KRW 106,200.00 | -2.48% | KRW 107,000.00 | KRW 111,150.00 | KRW 105,500.00 | 531.12K |
| 2026-07-23 | KRW 108,900.00 | +10.45% | KRW 98,600.00 | KRW 110,000.00 | KRW 97,600.00 | 538.30K |
| 2026-07-22 | KRW 98,600.00 | +5.12% | KRW 96,500.00 | KRW 102,700.00 | KRW 96,000.00 | 536.18K |
| 2026-07-21 | KRW 93,800.00 | +3.08% | KRW 90,000.00 | KRW 95,800.00 | KRW 88,800.00 | 376.03K |
| 2026-07-20 | KRW 91,000.00 | -8.08% | KRW 94,700.00 | KRW 95,800.00 | KRW 90,100.00 | 590.54K |
| 2026-07-16 | KRW 99,000.00 | -2.37% | KRW 99,400.00 | KRW 100,600.00 | KRW 95,900.00 | 380.66K |
| 2026-07-15 | KRW 101,400.00 | +3.47% | KRW 100,900.00 | KRW 104,000.00 | KRW 100,000.00 | 440.96K |
| 2026-07-14 | KRW 98,000.00 | -3.45% | KRW 99,600.00 | KRW 101,500.00 | KRW 94,200.00 | 579.02K |
| 2026-07-13 | KRW 101,500.00 | -5.32% | KRW 105,600.00 | KRW 109,200.00 | KRW 99,500.00 | 436.52K |
| 2026-07-10 | KRW 107,200.00 | +8.39% | KRW 100,200.00 | KRW 110,000.00 | KRW 99,600.00 | 546.03K |
| 2026-07-09 | KRW 98,900.00 | -1.79% | KRW 99,500.00 | KRW 102,500.00 | KRW 96,400.00 | 818.80K |
| 2026-07-08 | KRW 100,700.00 | -8.04% | KRW 105,000.00 | KRW 106,900.00 | KRW 98,200.00 | 858.87K |
| 2026-07-07 | KRW 109,500.00 | -4.78% | KRW 112,500.00 | KRW 113,400.00 | KRW 105,400.00 | 553.52K |
| 2026-07-06 | KRW 115,000.00 | -0.26% | KRW 116,400.00 | KRW 120,200.00 | KRW 111,600.00 | 456.58K |
| 2026-07-03 | KRW 115,300.00 | +0.09% | KRW 115,000.00 | KRW 115,800.00 | KRW 107,500.00 | 471.29K |
| 2026-07-02 | KRW 115,200.00 | -3.19% | KRW 118,500.00 | KRW 119,400.00 | KRW 111,700.00 | 446.15K |
| 2026-07-01 | KRW 119,000.00 | +4.20% | KRW 118,200.00 | KRW 122,700.00 | KRW 114,300.00 | 540.39K |
| 2026-06-30 | KRW 114,200.00 | -1.64% | KRW 115,900.00 | KRW 119,000.00 | KRW 112,500.00 | 512.44K |
| 2026-06-29 | KRW 116,100.00 | +12.39% | KRW 102,400.00 | KRW 117,000.00 | KRW 101,200.00 | 980.43K |
| 2026-06-26 | KRW 103,300.00 | -8.26% | KRW 110,600.00 | KRW 112,500.00 | KRW 100,000.00 | 1.11M |
| 2026-06-25 | KRW 112,600.00 | -1.83% | KRW 115,400.00 | KRW 117,400.00 | KRW 111,400.00 | 735.35K |
| 2026-06-24 | KRW 114,700.00 | -0.35% | KRW 113,900.00 | KRW 119,000.00 | KRW 112,600.00 | 918.85K |
| 2026-06-23 | KRW 115,100.00 | -9.94% | KRW 127,800.00 | KRW 128,900.00 | KRW 114,500.00 | 963.34K |
| 2026-06-22 | KRW 127,800.00 | -0.62% | KRW 126,100.00 | KRW 132,100.00 | KRW 124,900.00 | 856.08K |
| 2026-06-19 | KRW 128,600.00 | -3.45% | KRW 133,700.00 | KRW 135,600.00 | KRW 125,000.00 | 1.05M |
| 2026-06-18 | KRW 133,200.00 | -4.38% | KRW 142,700.00 | KRW 145,000.00 | KRW 133,100.00 | 896.77K |
| 2026-06-17 | KRW 139,300.00 | -5.75% | KRW 150,500.00 | KRW 150,500.00 | KRW 138,900.00 | 931.26K |
| 2026-06-16 | KRW 147,800.00 | +1.93% | KRW 146,000.00 | KRW 155,500.00 | KRW 140,600.00 | 1.89M |
| 2026-06-15 | KRW 145,000.00 | -7.94% | KRW 157,600.00 | KRW 157,700.00 | KRW 141,900.00 | 1.82M |
| 2026-06-12 | KRW 157,500.00 | +28.36% | KRW 138,500.00 | KRW 157,500.00 | KRW 128,500.00 | 1.16M |
| 2026-06-11 | KRW 122,700.00 | -5.83% | KRW 125,200.00 | KRW 126,300.00 | KRW 118,500.00 | 974.98K |
| 2026-06-10 | KRW 130,300.00 | +6.54% | KRW 119,800.00 | KRW 133,000.00 | KRW 118,400.00 | 233 |
| 2026-06-09 | KRW 122,300.00 | +4.98% | KRW 117,500.00 | KRW 123,900.00 | KRW 115,900.00 | 633.18K |
| 2026-06-08 | KRW 116,500.00 | -11.68% | KRW 116,000.00 | KRW 121,000.00 | KRW 115,100.00 | 834.62K |
| 2026-06-05 | KRW 131,900.00 | -3.44% | KRW 135,300.00 | KRW 136,600.00 | KRW 126,600.00 | 528.78K |
| 2026-06-04 | KRW 136,600.00 | +1.79% | KRW 132,000.00 | KRW 139,100.00 | KRW 131,400.00 | 722.09K |
| 2026-06-02 | KRW 134,200.00 | -3.38% | KRW 135,900.00 | KRW 137,000.00 | KRW 129,500.00 | 909.45K |
| 2026-06-01 | KRW 138,900.00 | -5.51% | KRW 142,500.00 | KRW 144,100.00 | KRW 138,300.00 | 1.18M |
| 2026-05-29 | KRW 147,000.00 | +3.96% | KRW 143,400.00 | KRW 147,000.00 | KRW 138,000.00 | 1.38M |
| 2026-05-28 | KRW 141,400.00 | -1.53% | KRW 144,000.00 | KRW 146,800.00 | KRW 135,800.00 | 648.55K |
| 2026-05-27 | KRW 143,600.00 | -5.53% | KRW 151,000.00 | KRW 151,100.00 | KRW 143,200.00 | 776.04K |
| 2026-05-26 | KRW 152,000.00 | +1.13% | KRW 157,100.00 | KRW 160,700.00 | KRW 149,100.00 | 725.64K |
| 2026-05-22 | KRW 150,300.00 | +2.18% | KRW 154,300.00 | KRW 154,600.00 | KRW 147,900.00 | 611.24K |
| 2026-05-21 | KRW 147,100.00 | +8.00% | KRW 143,500.00 | KRW 148,500.00 | KRW 139,100.00 | 967.86K |