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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	61,200	60,100	60,100	61,300	59,700	3,859
July 16, 2025	61,900	60,400	60,400	61,900	60,300	5,984
July 15, 2025	62,000	62,500	62,500	63,600	61,700	7,401
July 14, 2025	63,400	61,800	61,800	63,400	61,000	5,343
July 11, 2025	61,800	62,400	62,400	62,900	61,400	7,866
July 10, 2025	61,700	61,400	61,400	63,000	61,000	6,794
July 09, 2025	60,300	61,500	61,500	62,500	59,700	8,955
July 08, 2025	63,000	60,300	60,300	63,000	57,000	6,942
July 07, 2025	60,600	59,900	59,900	60,800	58,500	11,620
July 04, 2025	62,100	60,400	60,400	62,600	60,100	13,008
July 03, 2025	63,300	62,100	62,100	64,500	61,500	23,633
July 02, 2025	66,500	63,300	63,300	66,500	61,500	20,161
July 01, 2025	65,100	65,900	65,900	67,900	65,000	21,398
June 30, 2025	65,900	64,300	64,300	65,900	63,600	20,920
June 27, 2025	67,200	65,000	65,000	67,700	65,000	13,462
June 26, 2025	69,000	67,200	67,200	69,000	65,200	16,547
June 25, 2025	66,700	68,900	68,900	70,500	66,700	33,749
June 24, 2025	67,200	67,000	67,000	68,800	65,800	16,262
June 23, 2025	64,300	65,500	65,500	67,600	64,200	15,757
June 20, 2025	67,900	66,800	66,800	67,900	66,000	10,394
June 19, 2025	67,800	67,900	67,900	68,300	65,900	23,771
June 18, 2025	68,900	67,800	67,800	68,900	66,100	18,427
June 17, 2025	72,800	69,000	69,000	72,800	67,000	34,043
June 16, 2025	69,100	70,700	70,700	71,000	68,300	30,266

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