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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	53,100	53,000	53,000	53,900	53,000	1,042
September 03, 2025	53,400	53,000	53,000	55,000	52,900	1,272
September 02, 2025	53,100	53,400	53,400	53,500	52,700	2,100
September 01, 2025	53,400	53,100	53,100	54,800	52,800	3,130
August 29, 2025	54,500	53,300	53,300	54,500	53,300	3,856
August 28, 2025	54,500	54,300	54,300	55,400	54,000	3,217
August 27, 2025	55,300	54,800	54,800	55,900	54,700	3,230
August 26, 2025	56,200	55,000	55,000	56,200	54,300	3,568
August 25, 2025	55,000	56,000	56,000	56,000	55,000	2,237
August 22, 2025	55,300	54,700	54,700	55,700	54,100	2,238
August 21, 2025	53,700	54,100	54,100	55,500	53,000	5,654
August 20, 2025	54,700	53,000	53,000	54,700	51,500	8,196
August 19, 2025	55,300	54,800	54,800	55,800	54,100	4,086
August 18, 2025	55,800	55,300	55,300	55,800	53,000	3,693
August 14, 2025	55,700	55,800	55,800	56,700	55,400	1,833
August 13, 2025	57,300	55,700	55,700	57,300	53,600	8,505
August 12, 2025	57,700	57,000	57,000	60,000	56,900	4,356
August 11, 2025	59,000	57,600	57,600	59,600	57,200	5,318
August 08, 2025	58,300	59,000	59,000	60,000	58,100	5,414
August 07, 2025	58,800	58,100	58,100	59,500	57,800	3,896
August 06, 2025	56,900	58,800	58,800	59,000	56,400	6,747
August 05, 2025	56,500	56,800	56,800	58,000	56,200	2,667
August 04, 2025	56,400	56,500	56,500	56,900	55,000	2,664
August 01, 2025	57,100	56,700	56,700	58,000	55,600	5,520
July 31, 2025	57,200	58,100	58,100	59,000	56,000	9,513
July 30, 2025	55,400	55,500	55,500	56,200	55,200	2,581
July 29, 2025	55,600	55,400	55,400	56,500	54,100	5,992
July 28, 2025	56,900	55,600	55,600	56,900	55,100	7,095
July 25, 2025	57,700	56,900	56,900	57,700	55,900	5,967
July 24, 2025	58,200	57,500	57,500	59,100	57,000	4,543
July 23, 2025	57,800	58,200	58,200	59,200	57,000	6,609
July 22, 2025	59,000	58,100	58,100	59,800	58,000	8,448
July 21, 2025	59,000	58,900	58,900	59,300	58,000	7,779
July 18, 2025	60,900	59,000	59,000	60,900	58,000	15,216

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