KSE - Delayed Quote KRW

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

Compare
31,050.00
-450.00
(-1.43%)
At close: January 31 at 3:30:05 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202530,600.0031,350.0030,150.0031,050.0031,050.002,004,842
Jan 24, 202530,000.0031,500.0029,700.0031,500.0031,500.002,539,185
Jan 23, 202529,000.0030,600.0028,950.0029,700.0029,700.003,642,136
Jan 22, 202526,200.0028,450.0025,850.0028,450.0028,450.003,258,966
Jan 21, 202526,350.0026,500.0025,850.0026,100.0026,100.00555,259
Jan 20, 202526,400.0026,500.0026,100.0026,350.0026,350.00378,379
Jan 17, 202526,850.0026,850.0026,200.0026,600.0026,600.00508,588
Jan 16, 202526,200.0026,850.0026,050.0026,850.0026,850.00759,420
Jan 15, 202526,250.0026,450.0025,750.0025,900.0025,900.00406,823
Jan 14, 202526,250.0026,250.0025,750.0026,050.0026,050.00511,401
Jan 13, 202526,550.0026,550.0025,900.0026,250.0026,250.00402,173
Jan 10, 202525,350.0026,700.0025,350.0026,650.0026,650.00951,497
Jan 9, 202525,800.0025,900.0025,200.0025,300.0025,300.00777,825
Jan 8, 202526,050.0026,250.0025,850.0025,900.0025,900.00375,211
Jan 7, 202525,950.0026,400.0025,850.0026,200.0026,200.00501,765
Jan 6, 202525,900.0026,000.0025,600.0025,900.0025,900.00309,505
Jan 3, 202525,300.0025,950.0025,250.0025,850.0025,850.00300,216
Jan 2, 202525,500.0025,750.0025,350.0025,450.0025,450.00205,910
Dec 30, 202425,400.0025,900.0025,400.0025,400.0025,400.00306,313
Dec 27, 202425,600.0025,850.0025,200.0025,500.0025,500.00315,440
Dec 26, 202426,200.0026,250.0025,700.0025,750.0025,750.00238,775
Dec 24, 202426,000.0026,200.0025,950.0026,000.0026,000.00159,365
Dec 23, 202425,900.0026,200.0025,800.0026,100.0026,100.00271,230
Dec 20, 202425,950.0026,250.0025,550.0025,800.0025,800.00421,577
Dec 19, 202425,600.0026,050.0025,450.0025,850.0025,850.00233,331
Dec 18, 202425,850.0026,200.0025,650.0026,050.0026,050.00277,744
Dec 17, 202425,900.0026,100.0025,800.0025,800.0025,800.00354,091
Dec 16, 202426,350.0026,450.0025,850.0025,850.0025,850.00286,405
Dec 13, 202425,500.0026,200.0025,500.0026,200.0026,200.00389,810
Dec 12, 202425,650.0025,850.0025,350.0025,600.0025,600.00840,632
Dec 11, 202425,150.0025,550.0025,150.0025,450.0025,450.00308,453
Dec 10, 202424,200.0025,500.0024,200.0025,350.0025,350.00627,854
Dec 9, 202425,150.0025,200.0024,100.0024,100.0024,100.001,114,893
Dec 6, 202425,650.0026,200.0025,100.0025,700.0025,700.00682,980
Dec 5, 202426,700.0026,850.0025,750.0025,750.0025,750.00891,008
Dec 4, 202427,300.0027,450.0026,450.0026,650.0026,650.001,496,818
Dec 3, 202427,550.0027,950.0027,450.0027,800.0027,800.00688,726
Dec 2, 202427,600.0027,750.0027,350.0027,400.0027,400.00493,633
Nov 29, 202428,450.0028,450.0027,400.0027,450.0027,450.00850,643
Nov 28, 202428,250.0028,600.0027,800.0028,250.0028,250.00612,211
Nov 27, 202427,550.0028,850.0027,550.0028,250.0028,250.001,876,273
Nov 26, 202427,650.0027,900.0027,100.0027,400.0027,400.001,503,053
Nov 25, 202428,400.0028,700.0027,400.0027,400.0027,400.008,404,423
Nov 22, 202428,350.0028,800.0028,200.0028,300.0028,300.00742,146
Nov 21, 202428,200.0028,500.0027,850.0028,200.0028,200.00733,904
Nov 20, 202428,200.0028,400.0028,100.0028,150.0028,150.00353,797
Nov 19, 202428,950.0029,050.0028,150.0028,250.0028,250.00602,738
Nov 18, 202428,450.0029,300.0028,350.0028,950.0028,950.00432,865
Nov 15, 202428,800.0029,000.0028,250.0028,900.0028,900.00389,520
Nov 14, 202428,350.0028,800.0028,100.0028,800.0028,800.00525,442
Nov 13, 202428,950.0029,450.0028,250.0028,350.0028,350.00569,809
Nov 12, 202428,700.0029,500.0028,100.0028,700.0028,700.00733,162
Nov 11, 202429,450.0029,600.0028,650.0028,700.0028,700.00537,855
Nov 8, 202428,850.0029,500.0028,850.0029,250.0029,250.00456,346
Nov 7, 202429,500.0029,500.0027,900.0029,500.0029,500.00992,916
Nov 6, 202429,650.0029,650.0028,550.0029,500.0029,500.00952,362
Nov 5, 202428,200.0029,200.0028,200.0029,200.0029,200.00425,319
Nov 4, 202428,100.0028,200.0027,850.0028,100.0028,100.00153,045
Nov 1, 202427,800.0028,150.0027,600.0028,100.0028,100.00248,749
Oct 31, 202428,100.0028,100.0027,850.0027,900.0027,900.00422,938
Oct 30, 202428,500.0028,550.0028,200.0028,250.0028,250.00185,467
Oct 29, 202428,550.0028,600.0028,150.0028,500.0028,500.00169,288
Oct 28, 202427,850.0028,600.0027,850.0028,550.0028,550.00219,677
Oct 25, 202428,200.0028,350.0027,800.0028,050.0028,050.00361,638
Oct 24, 202428,500.0028,600.0028,350.0028,350.0028,350.00200,676
Oct 23, 202429,250.0029,300.0028,200.0028,500.0028,500.00669,920
Oct 22, 202429,700.0029,800.0029,100.0029,200.0029,200.00551,263
Oct 21, 202430,300.0030,300.0029,900.0029,950.0029,950.00206,119
Oct 18, 202430,300.0030,300.0029,750.0030,150.0030,150.00308,603
Oct 17, 202429,750.0030,450.0029,750.0030,150.0030,150.00536,478
Oct 16, 202429,900.0029,900.0029,400.0029,650.0029,650.00582,679
Oct 15, 202430,300.0030,300.0029,850.0029,900.0029,900.00358,789
Oct 14, 202429,950.0030,150.0029,800.0030,100.0030,100.00242,187
Oct 11, 202430,350.0030,600.0029,850.0029,900.0029,900.00443,433
Oct 10, 202430,700.0030,850.0030,150.0030,200.0030,200.00346,175
Oct 8, 202430,150.0030,600.0030,050.0030,400.0030,400.00250,625
Oct 7, 202430,100.0030,300.0029,800.0030,100.0030,100.00192,483
Oct 4, 202430,200.0030,350.0030,000.0030,050.0030,050.00236,688
Oct 2, 202430,250.0030,700.0030,000.0030,300.0030,300.00269,847
Sep 30, 202430,900.0031,050.0030,500.0030,500.0030,500.00314,239
Sep 27, 202431,200.0031,200.0030,600.0030,750.0030,750.00310,650
Sep 26, 202430,700.0031,200.0030,650.0031,200.0031,200.00241,723
Sep 25, 202431,250.0031,300.0030,600.0030,600.0030,600.00274,716
Sep 24, 202430,600.0031,050.0030,450.0031,050.0031,050.00268,926
Sep 23, 202430,950.0031,000.0030,300.0030,550.0030,550.00324,722
Sep 20, 202431,450.0031,450.0030,700.0030,950.0030,950.00481,579
Sep 19, 202431,600.0031,800.0030,800.0031,150.0031,150.00356,825
Sep 13, 202430,850.0031,350.0030,800.0031,250.0031,250.00305,469
Sep 12, 202430,150.0030,800.0029,950.0030,700.0030,700.00435,915
Sep 11, 202429,950.0030,000.0029,550.0029,950.0029,950.00328,788
Sep 10, 202430,200.0030,300.0029,800.0029,800.0029,800.00289,244
Sep 9, 202429,850.0030,300.0029,550.0030,300.0030,300.00235,370
Sep 6, 202430,500.0030,650.0030,000.0030,150.0030,150.00288,918
Sep 5, 202431,100.0031,400.0030,350.0030,500.0030,500.00413,687
Sep 4, 202431,400.0031,500.0030,500.0030,950.0030,950.00508,162
Sep 3, 202432,200.0032,350.0031,850.0032,050.0032,050.00257,658
Sep 2, 202432,100.0032,400.0031,750.0032,150.0032,150.00288,450
Aug 30, 202432,300.0032,300.0031,750.0032,000.0032,000.00480,196
Aug 29, 202431,950.0032,350.0031,900.0032,100.0032,100.00297,151
Aug 28, 202432,750.0032,800.0031,950.0032,200.0032,200.00426,309
Aug 27, 202432,600.0033,000.0032,500.0032,900.0032,900.00325,339
Aug 26, 202432,400.0032,900.0032,050.0032,750.0032,750.00562,842
Aug 23, 202431,550.0032,350.0031,500.0032,150.0032,150.00427,592
Aug 22, 202431,950.0031,950.0031,250.0031,650.0031,650.00372,641
Aug 21, 202431,400.0032,250.0031,150.0031,950.0031,950.00528,754
Aug 20, 202431,000.0031,850.0030,850.0031,400.0031,400.00539,897
Aug 19, 202430,850.0031,200.0030,550.0030,850.0030,850.00461,999
Aug 16, 202431,100.0031,150.0030,750.0030,750.0030,750.00364,201
Aug 14, 202431,050.0031,100.0030,550.0030,800.0030,800.00419,205
Aug 13, 202431,500.0031,500.0030,550.0030,750.0030,750.00444,429
Aug 12, 202430,950.0031,450.0030,750.0031,400.0031,400.00363,884
Aug 9, 202431,450.0031,500.0030,850.0030,950.0030,950.00375,552
Aug 8, 202429,850.0031,200.0029,500.0031,200.0031,200.00729,407
Aug 7, 202429,700.0030,300.0029,600.0029,900.0029,900.00504,763
Aug 6, 202430,000.0030,900.0029,700.0029,950.0029,950.00673,717
Aug 5, 202432,150.0032,250.0029,050.0029,650.0029,650.001,326,564
Aug 2, 202432,750.0032,900.0032,250.0032,400.0032,400.00503,964
Aug 1, 202433,450.0033,500.0032,850.0033,150.0033,150.00445,136
Jul 31, 202432,950.0034,150.0032,750.0033,450.0033,450.00928,993
Jul 30, 202432,900.0033,150.0032,650.0032,900.0032,900.00338,718
Jul 29, 202433,050.0033,650.0032,650.0033,200.0033,200.00544,034
Jul 26, 202432,100.0033,200.0032,050.0032,950.0032,950.00668,494
Jul 25, 202431,950.0032,300.0031,900.0032,150.0032,150.00383,453
Jul 24, 202432,250.0032,450.0032,000.0032,050.0032,050.00423,759
Jul 23, 202433,000.0033,100.0032,300.0032,300.0032,300.00594,864
Jul 22, 202432,550.0033,150.0032,300.0033,000.0033,000.00557,147
Jul 19, 202433,100.0033,100.0032,450.0032,600.0032,600.00775,289
Jul 18, 202434,800.0034,850.0032,850.0033,400.0033,400.001,334,141
Jul 17, 202433,150.0034,900.0033,100.0034,450.0034,450.002,184,121
Jul 16, 202433,150.0033,450.0032,650.0032,850.0032,850.00818,175
Jul 15, 202432,100.0033,000.0032,100.0032,900.0032,900.001,107,261
Jul 12, 202432,350.0032,900.0031,700.0031,950.0031,950.00927,838
Jul 11, 202431,950.0032,150.0031,750.0032,150.0032,150.00375,051
Jul 10, 202432,200.0032,250.0031,700.0031,800.0031,800.00350,021
Jul 9, 202432,000.0032,400.0031,950.0032,100.0032,100.00319,741
Jul 8, 202431,800.0032,000.0031,750.0031,850.0031,850.00223,419
Jul 5, 202431,850.0032,150.0031,750.0031,900.0031,900.00286,902
Jul 4, 202432,200.0032,300.0031,700.0031,850.0031,850.00527,605
Jul 3, 202432,200.0032,650.0032,100.0032,200.0032,200.00297,661
Jul 2, 202433,000.0033,050.0032,200.0032,200.0032,200.00360,013
Jul 1, 202432,050.0033,250.0032,000.0033,200.0033,200.00673,960
Jun 28, 202431,900.0032,200.0031,800.0032,050.0032,050.00254,256
Jun 27, 202431,600.0031,700.0031,450.0031,700.0031,700.00227,734
Jun 26, 202432,000.0032,050.0031,650.0031,750.0031,750.00281,923
Jun 25, 202432,150.0032,300.0031,800.0032,050.0032,050.00253,527
Jun 24, 202432,300.0032,350.0031,950.0031,950.0031,950.00278,655
Jun 21, 202432,500.0032,650.0032,300.0032,300.0032,300.00344,195
Jun 20, 202432,100.0032,650.0032,050.0032,400.0032,400.00319,448
Jun 19, 202432,150.0032,550.0032,000.0032,050.0032,050.00360,242
Jun 18, 202432,250.0032,300.0031,900.0031,950.0031,950.00390,073
Jun 17, 202432,750.0032,900.0032,100.0032,150.0032,150.00408,377
Jun 14, 202432,450.0032,650.0032,250.0032,600.0032,600.00332,202
Jun 13, 202432,800.0033,350.0032,450.0032,450.0032,450.00575,141
Jun 12, 202433,000.0033,200.0032,600.0032,650.0032,650.00301,248
Jun 11, 202433,200.0033,600.0032,800.0032,900.0032,900.00419,751
Jun 10, 202433,000.0033,300.0032,700.0033,100.0033,100.00271,087
Jun 7, 202433,100.0033,450.0033,050.0033,050.0033,050.00233,603
Jun 5, 202433,400.0033,400.0033,100.0033,100.0033,100.00252,350
Jun 4, 202433,500.0033,750.0033,150.0033,200.0033,200.00302,186
Jun 3, 202433,450.0033,950.0033,350.0033,850.0033,850.00192,388
May 31, 202433,500.0033,850.0033,050.0033,200.0033,200.00492,465
May 30, 202433,750.0033,950.0033,300.0033,350.0033,350.00309,312
May 29, 202434,250.0034,600.0033,850.0034,050.0034,050.00284,097
May 28, 202434,550.0034,750.0034,250.0034,500.0034,500.00294,276
May 27, 202433,550.0034,900.0033,550.0034,800.0034,800.00467,222
May 24, 202433,500.0033,800.0033,450.0033,500.0033,500.00177,495
May 23, 202433,750.0034,000.0033,550.0033,950.0033,950.00228,457
May 22, 202433,800.0034,100.0033,500.0033,750.0033,750.00186,958
May 21, 202433,950.0034,000.0033,650.0033,800.0033,800.00245,570
May 20, 202434,400.0034,650.0033,950.0034,100.0034,100.00231,909
May 17, 202434,900.0034,950.0034,200.0034,250.0034,250.00337,820
May 16, 202435,450.0035,600.0034,700.0035,100.0035,100.00337,041
May 14, 202435,000.0035,550.0034,800.0035,100.0035,100.00295,089
May 13, 202434,950.0035,000.0034,550.0034,800.0034,800.00212,189
May 10, 202435,550.0035,800.0034,750.0034,800.0034,800.00441,933
May 9, 202435,650.0036,000.0035,250.0035,350.0035,350.00490,370
May 8, 202435,600.0035,850.0035,300.0035,700.0035,700.00374,974
May 7, 202435,250.0035,650.0035,150.0035,600.0035,600.00384,252
May 3, 202435,500.0035,500.0035,100.0035,250.0035,250.00317,935
May 2, 202435,300.0035,550.0035,050.0035,400.0035,400.00318,265
Apr 30, 202435,350.0035,750.0035,100.0035,450.0035,450.00514,831
Apr 29, 202434,700.0035,500.0034,650.0035,400.0035,400.00781,993
Apr 26, 202434,550.0034,850.0034,400.0034,600.0034,600.00303,079
Apr 25, 202434,350.0034,850.0034,250.0034,800.0034,800.00502,646
Apr 24, 202434,300.0034,800.0034,000.0034,600.0034,600.00621,567
Apr 23, 202434,000.0034,200.0033,700.0034,200.0034,200.00566,126
Apr 22, 202433,600.0034,150.0033,450.0034,000.0034,000.00890,029
Apr 19, 202432,000.0033,450.0031,600.0033,250.0033,250.00727,477
Apr 18, 202431,700.0032,400.0031,500.0032,400.0032,400.00297,725
Apr 17, 202431,550.0031,750.0031,200.0031,350.0031,350.00277,361
Apr 16, 202432,150.0032,300.0031,450.0031,500.0031,500.00380,437
Apr 15, 202432,400.0032,650.0032,200.0032,350.0032,350.00246,570
Apr 12, 202433,150.0033,200.0032,600.0032,700.0032,700.00310,740
Apr 11, 202432,650.0033,400.0032,550.0033,400.0033,400.00489,205
Apr 9, 202432,950.0033,400.0032,800.0033,000.0033,000.00392,764
Apr 8, 202432,600.0032,950.0032,550.0032,700.0032,700.00250,420
Apr 5, 202432,300.0033,000.0032,200.0032,700.0032,700.00335,779
Apr 4, 202432,850.0032,850.0032,350.0032,650.0032,650.00328,905
Apr 3, 202432,850.0033,350.0032,550.0032,650.0032,650.00475,095
Apr 2, 202433,050.0033,150.0032,700.0032,950.0032,950.00400,215
Apr 1, 202433,050.0033,300.0032,900.0033,200.0033,200.00218,118
Mar 29, 202433,300.0033,450.0033,000.0033,000.0033,000.00312,704
Mar 28, 202433,400.0033,400.0033,150.0033,250.0033,250.00260,304
Mar 27, 202433,100.0033,450.0033,050.0033,250.0033,250.00218,794
Mar 26, 202433,350.0033,550.0033,100.0033,100.0033,100.00483,130
Mar 25, 2024 600.00 Dividend
Mar 25, 202433,850.0033,900.0033,250.0033,350.0033,350.00678,261
Mar 22, 202434,400.0034,450.0033,950.0034,100.0033,500.00406,952
Mar 21, 202434,100.0034,500.0034,000.0034,300.0033,696.48485,275
Mar 20, 202433,900.0034,150.0033,500.0033,700.0033,107.04321,075
Mar 19, 202434,150.0034,600.0033,750.0033,750.0033,156.16511,130
Mar 18, 202434,500.0034,550.0034,000.0034,400.0033,794.72310,562
Mar 15, 202434,000.0034,800.0033,800.0034,500.0033,892.96940,649
Mar 14, 202433,200.0034,000.0033,050.0034,000.0033,401.76697,375
Mar 13, 202433,600.0033,600.0033,250.0033,250.0032,664.96407,361
Mar 12, 202433,900.0033,900.0033,400.0033,500.0032,910.56389,978
Mar 11, 202434,000.0034,200.0033,700.0033,700.0033,107.04328,813
Mar 8, 202433,700.0034,100.0033,450.0034,100.0033,500.00397,137
Mar 7, 202433,900.0034,000.0033,300.0033,300.0032,714.08389,511
Mar 6, 202433,700.0034,100.0033,550.0033,750.0033,156.16336,671
Mar 5, 202433,750.0034,150.0033,650.0033,700.0033,107.04336,729
Mar 4, 202434,550.0034,600.0033,800.0033,850.0033,254.40561,640
Feb 29, 202434,250.0034,700.0033,700.0034,700.0034,089.45557,489
Feb 28, 202433,850.0034,450.0033,500.0034,250.0033,647.36584,764
Feb 27, 202434,600.0034,800.0033,800.0033,800.0033,205.28514,591
Feb 26, 202435,050.0035,500.0034,150.0034,350.0033,745.601,366,115
Feb 23, 202434,100.0034,150.0033,650.0033,650.0033,057.92387,519
Feb 22, 202434,100.0034,150.0033,650.0033,900.0033,303.52367,339
Feb 21, 202434,000.0034,100.0033,600.0033,750.0033,156.16315,993
Feb 20, 202434,700.0034,800.0033,700.0033,800.0033,205.28595,282
Feb 19, 202434,600.0035,350.0034,100.0034,800.0034,187.681,141,921
Feb 16, 202433,500.0033,900.0033,250.0033,750.0033,156.16407,756
Feb 15, 202433,550.0033,600.0033,200.0033,300.0032,714.08294,605
Feb 14, 202433,750.0033,800.0033,200.0033,400.0032,812.32407,573
Feb 13, 202434,200.0034,900.0033,950.0034,000.0033,401.76493,202
Feb 8, 202433,950.0034,200.0033,600.0033,950.0033,352.64406,336
Feb 7, 202433,850.0033,950.0033,450.0033,850.0033,254.40409,053
Feb 6, 202434,900.0035,100.0033,600.0033,700.0033,107.04591,065
Feb 5, 202434,400.0035,200.0034,100.0035,150.0034,531.53693,756
Feb 2, 202435,250.0035,250.0033,900.0034,400.0033,794.72968,747
Feb 1, 202434,300.0035,050.0034,200.0035,050.0034,433.29901,772
Jan 31, 202433,600.0034,650.0033,450.0034,650.0034,040.321,222,093

Related Tickers

3311.HK China State Construction International Holdings Limited
11.420
-1.04%
 
5398.KL Gamuda Berhad
4.0400
+0.25%
 
LT.NS Larsen & Toubro Limited
3,447.50
+0.78%
 
IESC IES Holdings, Inc.
221.28
-2.49%
 
TTEK Tetra Tech, Inc.
36.80
+0.63%
 
FLR Fluor Corporation
48.21
-0.68%
 
STRL Sterling Infrastructure, Inc.
142.42
-2.92%