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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	124,500	128,300	128,300	132,100	122,500	1.53M
February 19, 2026	116,100	124,300	124,300	127,700	115,500	2.22M
February 13, 2026	113,200	114,300	114,300	121,400	113,200	1.57M
February 12, 2026	114,700	115,400	115,400	115,400	111,200	2.1M
February 11, 2026	114,100	114,600	114,600	116,500	110,600	1.37M
February 10, 2026	115,000	112,000	112,000	116,100	111,300	976,442
February 09, 2026	110,600	114,200	114,200	119,300	109,500	2.22M
February 06, 2026	105,500	106,600	106,600	107,200	102,300	1.07M
February 05, 2026	109,500	110,000	110,000	119,000	107,800	2.3M
February 04, 2026	115,200	113,000	113,000	115,400	106,600	2.1M
February 03, 2026	100,900	108,600	108,600	109,300	100,900	1.54M
February 02, 2026	99,600	98,800	98,800	103,700	98,000	1.11M
January 30, 2026	106,600	102,600	102,600	107,800	102,400	1.81M
January 29, 2026	105,700	108,700	108,700	110,600	105,600	1.69M
January 28, 2026	105,900	105,700	105,700	107,000	103,600	1.38M
January 27, 2026	110,500	105,900	105,900	110,500	104,400	1.31M
January 26, 2026	109,000	106,200	106,200	110,800	103,900	1.55M
January 23, 2026	105,400	109,200	109,200	122,000	105,100	4.6M
January 22, 2026	111,500	104,000	104,000	112,300	103,000	1.72M
January 21, 2026	103,000	108,500	108,500	109,500	103,000	1.9M
January 20, 2026	106,600	107,600	107,600	111,600	105,400	2.29M
January 19, 2026	108,500	107,900	107,900	109,400	103,000	1.76M
January 16, 2026	99,600	104,300	104,300	105,900	97,400	3.19M
January 15, 2026	94,000	99,900	99,900	100,000	92,600	2.41M
January 14, 2026	92,000	94,900	94,900	100,100	91,300	6.08M
January 13, 2026	88,800	92,000	92,000	92,000	87,400	3.34M
January 12, 2026	78,000	91,100	91,100	92,700	77,900	9.99M
January 09, 2026	76,400	75,800	75,800	77,900	74,300	1.06M
January 08, 2026	74,900	75,000	75,000	76,400	74,700	1.05M
January 07, 2026	75,600	74,700	74,700	77,900	73,800	985,607
January 06, 2026	74,400	76,200	76,200	76,300	72,800	1.22M
January 05, 2026	70,200	73,900	73,800	74,200	70,100	1.59M
January 02, 2026	70,100	69,000	69,000	70,100	68,400	1.1M
December 30, 2025	70,000	70,100	70,100	71,100	68,800	1.17M
December 29, 2025	68,100	70,000	70,000	70,800	67,900	1M
December 26, 2025	69,900	68,700	68,700	70,300	67,900	1.87M
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

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