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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	70,900	69,600	69,600	71,000	69,100	1.23M
August 06, 2025	68,000	71,200	71,200	71,700	66,800	2.14M
August 05, 2025	67,100	67,500	67,500	68,700	66,200	1.17M
August 04, 2025	65,000	66,000	66,000	66,500	64,000	682,357
August 01, 2025	66,900	65,600	65,600	67,900	65,000	1.43M
July 31, 2025	65,500	67,500	67,500	68,500	65,000	4.47M
July 30, 2025	66,900	65,200	65,200	67,200	64,300	1.19M
July 29, 2025	65,000	65,800	65,800	66,000	63,400	1.55M
July 28, 2025	65,700	65,600	65,600	66,700	65,100	1.06M
July 25, 2025	66,200	66,800	66,800	67,000	65,000	808,072
July 24, 2025	66,600	66,200	66,200	68,500	65,900	1.63M
July 23, 2025	67,200	66,000	66,000	67,800	65,500	1.53M
July 22, 2025	70,000	67,100	67,100	70,100	66,000	2.33M
July 21, 2025	71,600	70,800	70,800	71,600	67,800	1.58M
July 18, 2025	70,900	70,900	70,900	72,600	68,000	1.65M
July 17, 2025	71,800	70,600	70,600	72,000	69,900	996,646
July 16, 2025	73,300	71,100	71,100	73,300	70,900	982,592
July 15, 2025	73,300	73,600	73,600	75,200	72,100	1.66M
July 14, 2025	71,300	71,200	71,200	71,600	70,000	1.08M
July 11, 2025	73,300	72,100	72,100	74,800	71,000	1.05M
July 10, 2025	74,200	72,600	72,600	74,400	72,500	1.21M
July 09, 2025	74,300	73,800	73,800	74,900	71,900	909,023
July 08, 2025	72,200	73,700	73,700	74,500	71,700	1.17M
July 07, 2025	69,100	71,700	71,700	72,400	69,000	1.35M
July 04, 2025	74,100	71,300	71,300	75,500	70,700	1.18M

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