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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	55,800	56,400	56,400	57,400	55,400	864,503
September 23, 2025	56,000	55,500	55,500	56,600	55,300	990,199
September 22, 2025	57,700	56,300	56,300	58,200	56,100	640,977
September 19, 2025	58,000	57,000	57,000	58,300	56,200	1.14M
September 18, 2025	58,600	57,800	57,800	58,600	57,400	566,468
September 17, 2025	61,000	57,900	57,900	61,000	57,900	1.74M
September 16, 2025	61,000	61,500	61,500	62,700	60,900	1.41M
September 15, 2025	60,200	60,000	60,000	60,700	59,400	1.03M
September 12, 2025	59,100	59,400	59,400	59,600	57,100	871,582
September 11, 2025	60,000	58,700	58,700	60,200	58,700	1.1M
September 10, 2025	59,200	59,900	59,900	60,100	58,900	609,953
September 09, 2025	60,500	59,100	59,100	60,500	59,000	583,322
September 08, 2025	60,200	60,100	60,100	61,300	59,800	551,319
September 05, 2025	59,700	59,600	59,600	59,800	59,000	649,555
September 04, 2025	60,700	59,900	59,900	60,900	59,400	755,281
September 03, 2025	60,100	59,800	59,800	60,200	58,900	829,536
September 02, 2025	60,800	60,000	60,000	61,200	59,200	921,303
September 01, 2025	61,200	60,600	60,600	61,800	60,000	567,560
August 29, 2025	62,300	62,100	62,100	62,400	61,500	455,864
August 28, 2025	61,900	62,200	62,200	62,600	61,000	616,492
August 27, 2025	61,700	62,300	62,300	63,300	61,600	842,862
August 26, 2025	63,200	61,700	61,700	63,300	61,500	969,410
August 25, 2025	64,500	64,300	64,300	65,500	63,200	1.2M
August 22, 2025	63,000	62,500	62,500	63,800	61,300	1.4M
August 21, 2025	60,100	61,100	61,100	63,000	59,400	1.84M
August 20, 2025	58,100	58,800	58,800	59,000	54,350	2.89M
August 19, 2025	62,700	61,500	61,500	63,300	60,900	1.4M
August 18, 2025	63,200	63,900	63,900	64,200	62,500	494,019
August 14, 2025	63,800	63,800	63,800	64,800	62,900	809,953
August 13, 2025	66,400	63,900	63,900	66,500	62,100	2.06M
August 12, 2025	67,000	66,000	66,000	68,100	65,600	915,616
August 11, 2025	68,500	66,700	66,700	69,400	65,100	1.41M
August 08, 2025	70,300	68,400	68,400	70,300	67,900	951,781

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