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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	69,400	70,400	70,400	71,200	67,900	22,020
February 19, 2026	66,600	69,300	69,300	69,800	66,600	23,888
February 13, 2026	65,300	66,200	66,200	66,800	65,100	10,082
February 12, 2026	66,000	65,300	65,300	66,000	64,800	7,842
February 11, 2026	65,200	66,000	66,000	66,500	65,200	10,660
February 10, 2026	65,900	65,200	65,200	66,300	64,900	8,145
February 09, 2026	65,100	65,900	65,900	68,000	62,900	22,731
February 06, 2026	63,700	65,100	65,100	65,300	60,500	12,833
February 05, 2026	66,100	64,000	64,000	67,000	63,500	11,317
February 04, 2026	66,200	66,400	66,400	67,100	64,600	14,850
February 03, 2026	61,000	65,000	65,000	65,300	61,000	13,614
February 02, 2026	63,200	60,500	60,500	64,700	60,000	15,726
January 30, 2026	66,000	63,200	63,200	66,100	63,000	16,535
January 29, 2026	65,600	66,000	66,000	66,700	64,500	11,413
January 28, 2026	65,600	65,000	65,000	65,600	63,200	14,356
January 27, 2026	67,100	64,800	64,800	67,200	62,000	16,127
January 26, 2026	66,400	65,400	65,400	67,400	64,500	16,225
January 23, 2026	64,000	66,400	66,400	70,900	63,700	46,587
January 22, 2026	67,200	63,700	63,700	68,900	63,500	19,699
January 21, 2026	64,000	66,000	66,000	66,500	64,000	16,466
January 20, 2026	67,900	66,000	66,000	68,800	62,400	35,812
January 19, 2026	65,800	67,900	67,900	68,200	64,900	40,737
January 16, 2026	62,500	64,200	64,200	64,800	61,800	25,191
January 15, 2026	61,300	62,500	62,500	63,200	59,200	18,273
January 14, 2026	61,000	61,300	61,300	64,100	60,600	32,171
January 13, 2026	60,100	60,600	60,600	61,300	56,000	16,935
January 12, 2026	56,000	61,300	61,300	63,500	56,000	79,607
January 09, 2026	56,000	55,700	55,700	56,400	54,800	6,264
January 08, 2026	56,100	55,400	55,400	56,700	55,000	7,322
January 07, 2026	57,300	56,100	56,100	58,100	55,800	5,930
January 06, 2026	57,000	57,300	57,300	58,500	56,000	7,781
January 05, 2026	54,700	56,900	56,900	57,300	54,700	8,585
January 02, 2026	54,700	54,700	54,700	55,200	54,300	4,167
December 30, 2025	55,700	55,300	55,300	56,700	55,050	2,169
December 29, 2025	55,100	55,800	55,800	56,800	55,000	6,745
December 26, 2025	56,400	55,100	55,100	56,400	54,900	3,554
December 24, 2025	56,200	56,400	56,400	56,900	55,800	2,861
December 23, 2025	56,400	56,200	56,200	57,000	55,500	3,889
December 22, 2025	56,700	56,900	56,900	58,000	56,500	4,240
December 19, 2025	59,200	56,700	56,700	59,200	55,000	4,847
December 18, 2025	57,000	57,500	57,500	58,200	55,500	8,417
December 17, 2025	55,300	57,000	57,000	57,900	55,000	10,170
December 16, 2025	57,400	56,000	56,000	57,400	55,600	6,536
December 15, 2025	58,000	57,400	57,400	58,000	54,800	6,583
December 12, 2025	56,900	58,900	58,900	59,100	56,900	10,300
December 11, 2025	56,800	57,400	57,400	58,800	56,200	4,698
December 10, 2025	57,000	56,800	56,800	57,700	56,600	5,298
December 09, 2025	57,900	57,000	57,000	57,900	56,800	4,861
December 08, 2025	59,000	57,900	57,900	59,300	56,500	13,809
December 05, 2025	55,000	58,300	58,300	59,700	54,500	27,208
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

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