Hyundai Engineering & Construction Co., Ltd. - 000720.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	70,100	70,000	70,000	70,800	69,500	682,307
December 23, 2025	71,100	70,000	70,000	71,600	69,800	901,560
December 22, 2025	70,500	71,100	71,100	71,800	70,300	1.08M
December 19, 2025	70,000	69,400	69,400	71,200	68,800	1.46M
December 18, 2025	69,000	69,400	69,400	70,500	68,000	1.24M
December 17, 2025	69,800	70,800	70,800	71,600	69,300	1.69M
December 16, 2025	72,000	69,500	69,500	72,100	69,000	2.8M
December 15, 2025	70,700	71,600	71,600	73,000	70,000	4.06M
December 12, 2025	75,000	78,000	78,000	78,500	74,500	3.45M
December 11, 2025	71,800	73,600	73,600	77,200	71,600	3.19M
December 10, 2025	73,200	71,800	71,800	73,700	71,000	1.37M
December 09, 2025	74,100	72,900	72,900	74,200	72,300	1.12M
December 08, 2025	75,100	74,100	74,100	77,800	73,200	4.02M
December 05, 2025	68,300	75,100	75,100	75,900	67,700	6.58M
December 04, 2025	70,700	68,300	68,300	70,700	67,100	2.08M
December 03, 2025	68,200	70,500	70,500	70,900	65,800	3.65M
December 02, 2025	64,100	65,900	65,900	66,400	63,400	884,562
December 01, 2025	67,500	64,100	64,100	67,600	64,000	1.12M
November 28, 2025	65,200	67,000	67,000	67,800	64,500	1.68M
November 27, 2025	65,600	65,200	65,200	68,200	64,500	1.62M
November 26, 2025	62,700	65,500	65,500	66,400	62,700	2.72M
November 25, 2025	61,100	60,800	60,800	63,000	60,200	745,353
November 24, 2025	60,600	59,700	59,700	61,500	59,200	939,536
November 21, 2025	60,000	59,300	59,300	60,200	58,700	861,029
November 20, 2025	61,800	61,600	61,600	63,500	61,500	776,024
November 19, 2025	61,400	60,600	60,600	61,800	59,400	788,495
November 18, 2025	63,100	60,800	60,800	64,000	60,100	1.24M
November 17, 2025	62,900	63,900	63,900	64,400	62,200	818,085
November 14, 2025	63,700	62,800	62,800	65,900	62,300	1.16M
November 13, 2025	62,000	65,200	65,200	65,200	61,600	1.81M
November 12, 2025	62,400	62,000	62,000	63,500	61,600	724,082
November 11, 2025	63,000	62,400	62,400	64,100	61,700	965,460
November 10, 2025	62,100	63,100	63,100	63,700	61,900	762,646
November 07, 2025	64,000	61,900	61,900	64,500	60,600	1.67M
November 06, 2025	64,900	65,000	65,000	66,200	62,000	1.83M
November 05, 2025	67,000	64,300	64,300	67,100	63,100	2.31M
November 04, 2025	66,400	67,600	67,600	69,000	66,100	1.28M
November 03, 2025	69,000	67,300	67,300	69,200	65,400	2.38M
October 31, 2025	67,800	70,300	70,300	72,100	67,200	2.78M
October 30, 2025	70,500	68,900	68,900	71,700	68,700	2.09M
October 29, 2025	73,500	73,500	73,500	76,400	72,200	4.91M
October 28, 2025	69,600	68,900	68,900	70,300	67,500	1.64M
October 27, 2025	73,500	69,100	69,100	74,400	68,400	4.48M
October 24, 2025	57,500	66,600	66,600	68,000	56,900	4.01M
October 23, 2025	57,700	57,100	57,100	58,000	56,800	717,898
October 22, 2025	58,500	58,900	58,900	58,900	57,300	666,050
October 21, 2025	58,200	58,500	58,500	60,600	58,000	1.27M
October 20, 2025	56,400	56,600	56,600	56,800	55,700	665,806
October 17, 2025	59,800	56,000	56,000	59,800	55,800	2.02M
October 16, 2025	62,900	61,200	61,200	62,900	60,700	1.04M
October 15, 2025	58,000	61,500	61,500	63,000	57,600	2.4M
October 14, 2025	58,600	57,600	57,600	59,100	56,300	951,342
October 13, 2025	55,600	58,000	58,000	58,500	54,800	1.11M
October 10, 2025	55,100	56,200	56,200	56,900	54,800	862,602
October 02, 2025	56,100	55,500	55,500	56,300	54,500	916,484
October 01, 2025	54,500	56,200	56,200	57,300	54,400	1.22M
September 30, 2025	54,900	54,400	54,400	55,100	54,100	570,104
September 29, 2025	55,300	54,800	54,800	55,300	54,300	456,150
September 26, 2025	55,400	54,800	54,800	56,000	54,600	483,493
September 25, 2025	56,700	55,900	55,900	56,800	55,100	545,444

Hyundai Engineering & Construction Co., Ltd. (000720.KS) KSC