Hyundai Engineering & Construction Co., Ltd. - 000725.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	56,700	55,000	55,000	56,800	54,200	3,767
December 03, 2025	54,200	56,000	56,000	56,000	53,700	8,357
December 02, 2025	52,600	53,500	53,500	53,600	52,600	2,897
December 01, 2025	54,400	52,600	52,600	54,400	52,500	4,030
November 28, 2025	53,900	54,200	54,200	54,400	53,400	3,273
November 27, 2025	54,300	53,900	53,900	54,600	53,400	4,786
November 26, 2025	51,900	54,300	54,300	54,400	51,900	8,831
November 25, 2025	51,800	51,800	51,800	52,900	51,100	2,030
November 24, 2025	52,500	52,100	52,100	53,000	51,200	2,517
November 21, 2025	50,400	52,100	52,100	52,300	50,400	2,642
November 20, 2025	51,200	52,400	52,400	52,700	51,200	1,598
November 19, 2025	51,400	51,200	51,200	51,600	50,200	3,118
November 18, 2025	52,200	50,600	50,600	52,500	50,600	4,626
November 17, 2025	52,800	52,200	52,200	52,900	51,700	1,653
November 14, 2025	53,300	52,200	52,200	53,300	52,000	4,940
November 13, 2025	53,400	53,600	53,600	53,800	52,500	2,397
November 12, 2025	53,000	52,600	52,600	53,500	52,200	2,876
November 11, 2025	53,100	52,300	52,300	53,700	52,300	6,355
November 10, 2025	51,400	53,200	53,200	53,600	51,400	4,653
November 07, 2025	53,200	51,900	51,900	53,800	51,100	5,957
November 06, 2025	53,000	53,200	53,200	54,300	52,100	4,490
November 05, 2025	54,000	52,600	52,600	54,000	51,100	8,347
November 04, 2025	54,200	53,800	53,800	55,000	53,000	12,408
November 03, 2025	56,100	54,200	54,200	56,200	53,400	18,460
October 31, 2025	56,000	56,600	56,600	58,500	55,000	10,097
October 30, 2025	58,100	56,600	56,600	58,900	56,500	20,440
October 29, 2025	60,700	60,900	60,900	64,100	59,100	39,208
October 28, 2025	59,000	59,100	59,100	59,900	56,500	14,309
October 27, 2025	65,100	58,800	58,800	65,500	57,500	62,581
October 24, 2025	52,000	55,700	55,700	58,900	51,400	20,170
October 23, 2025	53,400	52,000	52,000	53,400	51,500	1,936
October 22, 2025	52,000	52,500	52,500	55,000	51,500	4,967
October 21, 2025	52,200	52,000	52,000	52,700	51,000	6,869
October 20, 2025	53,000	51,400	51,400	53,000	50,800	2,374
October 17, 2025	53,200	51,300	51,300	53,200	51,000	3,444
October 16, 2025	53,400	52,500	52,500	53,400	51,700	3,551
October 15, 2025	50,400	52,000	52,000	53,100	50,400	5,475
October 14, 2025	50,900	50,400	50,400	51,400	50,100	3,209
October 13, 2025	50,800	50,900	50,900	51,300	49,600	3,703
October 10, 2025	51,300	51,200	51,200	51,300	50,100	4,103
October 02, 2025	51,200	51,200	51,200	52,000	50,200	2,623
October 01, 2025	50,500	51,200	51,200	52,000	49,900	3,667
September 30, 2025	50,900	50,300	50,300	50,900	50,100	1,190
September 29, 2025	49,900	50,900	50,900	51,000	49,500	4,459
September 26, 2025	50,500	49,900	49,900	50,500	49,500	4,656
September 25, 2025	52,000	50,600	50,600	52,000	50,500	4,324
September 24, 2025	51,300	51,800	51,800	52,400	51,000	2,669
September 23, 2025	52,500	51,400	51,400	52,600	51,100	5,829
September 22, 2025	52,300	52,500	52,500	53,800	52,300	2,645
September 19, 2025	53,300	52,300	52,300	53,300	52,300	4,788
September 18, 2025	53,300	53,400	53,400	53,900	53,200	3,140
September 17, 2025	54,300	53,300	53,300	54,300	53,100	4,369
September 16, 2025	54,200	54,300	54,300	55,500	54,000	3,316
September 15, 2025	53,600	54,200	54,200	54,500	53,400	5,941
September 12, 2025	54,000	54,000	54,000	54,300	53,500	8,143
September 11, 2025	54,400	54,000	54,000	54,600	53,500	3,054
September 10, 2025	53,800	54,400	54,400	54,400	53,300	2,549
September 09, 2025	53,300	53,400	53,400	53,900	52,800	2,679
September 08, 2025	52,900	53,200	53,200	54,200	52,900	1,849
September 05, 2025	53,100	52,900	52,900	53,900	52,900	2,376

Hyundai Engineering & Construction Co., Ltd. (000725.KS) KSC