KSE - Delayed Quote KRW
Hyundai Engineering & Construction Co.,Ltd. (000720.KS)
41,600.00
+450.00
+(1.09%)
At close: 3:30:25 PM GMT+9
Currency in KRW Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 41,200.00 | 41,900.00 | 40,750.00 | 41,600.00 | 41,600.00 | 803,527 |
| Apr 29, 2025 | 41,350.00 | 41,650.00 | 40,700.00 | 41,150.00 | 41,150.00 | 604,744 |
| Apr 28, 2025 | 39,500.00 | 41,650.00 | 39,450.00 | 41,150.00 | 41,150.00 | 1,002,607 |
| Apr 25, 2025 | 40,500.00 | 40,500.00 | 39,350.00 | 39,350.00 | 39,350.00 | 479,374 |
| Apr 24, 2025 | 38,550.00 | 40,100.00 | 38,200.00 | 40,000.00 | 40,000.00 | 1,011,208 |
| Apr 23, 2025 | 38,650.00 | 39,050.00 | 38,400.00 | 38,450.00 | 38,450.00 | 527,297 |
| Apr 22, 2025 | 38,550.00 | 39,050.00 | 38,050.00 | 38,300.00 | 38,300.00 | 525,891 |
| Apr 21, 2025 | 39,350.00 | 39,550.00 | 38,700.00 | 39,000.00 | 39,000.00 | 321,357 |
| Apr 18, 2025 | 39,300.00 | 39,850.00 | 38,650.00 | 39,350.00 | 39,350.00 | 443,409 |
| Apr 17, 2025 | 38,350.00 | 39,250.00 | 38,200.00 | 39,250.00 | 39,250.00 | 554,846 |
| Apr 16, 2025 | 39,250.00 | 39,650.00 | 38,450.00 | 38,600.00 | 38,600.00 | 557,133 |
| Apr 15, 2025 | 38,400.00 | 39,700.00 | 38,300.00 | 39,500.00 | 39,500.00 | 900,557 |
| Apr 14, 2025 | 37,900.00 | 38,700.00 | 37,450.00 | 38,600.00 | 38,600.00 | 754,754 |
| Apr 11, 2025 | 37,200.00 | 38,200.00 | 36,900.00 | 38,200.00 | 38,200.00 | 692,860 |
| Apr 10, 2025 | 36,550.00 | 37,800.00 | 36,000.00 | 37,800.00 | 37,800.00 | 1,194,220 |
| Apr 9, 2025 | 35,850.00 | 36,300.00 | 35,450.00 | 35,850.00 | 35,850.00 | 647,532 |
| Apr 8, 2025 | 35,000.00 | 36,200.00 | 34,800.00 | 36,200.00 | 36,200.00 | 894,823 |
| Apr 7, 2025 | 35,000.00 | 35,450.00 | 33,950.00 | 34,550.00 | 34,550.00 | 530,431 |
| Apr 4, 2025 | 35,700.00 | 36,150.00 | 35,150.00 | 35,700.00 | 35,700.00 | 464,304 |
| Apr 3, 2025 | 35,100.00 | 36,000.00 | 34,900.00 | 35,900.00 | 35,900.00 | 451,171 |
| Apr 2, 2025 | 36,200.00 | 36,300.00 | 35,400.00 | 35,700.00 | 35,700.00 | 455,801 |
| Apr 1, 2025 | 36,250.00 | 36,500.00 | 35,500.00 | 36,400.00 | 36,400.00 | 833,313 |
| Mar 31, 2025 | 34,550.00 | 36,200.00 | 34,250.00 | 35,950.00 | 35,950.00 | 1,563,739 |
| Mar 28, 2025 | 35,000.00 | 35,000.00 | 33,950.00 | 34,700.00 | 34,700.00 | 539,619 |
| Mar 27, 2025 | 34,200.00 | 35,100.00 | 34,050.00 | 34,700.00 | 34,700.00 | 467,266 |
| Mar 26, 2025 | 34,950.00 | 35,000.00 | 34,000.00 | 34,450.00 | 34,450.00 | 381,563 |
| Mar 25, 2025 | 33,800.00 | 35,500.00 | 33,750.00 | 34,850.00 | 34,850.00 | 1,156,303 |
| Mar 24, 2025 | 600 Dividend | |||||
| Mar 24, 2025 | 33,700.00 | 33,850.00 | 33,200.00 | 33,350.00 | 33,350.00 | 320,296 |
| Mar 21, 2025 | 33,550.00 | 34,450.00 | 33,300.00 | 34,200.00 | 33,600.00 | 669,445 |
| Mar 20, 2025 | 34,100.00 | 34,200.00 | 33,400.00 | 33,950.00 | 33,354.39 | 312,659 |
| Mar 19, 2025 | 33,750.00 | 34,200.00 | 33,700.00 | 33,800.00 | 33,207.02 | 537,446 |
| Mar 18, 2025 | 32,950.00 | 33,600.00 | 32,900.00 | 33,550.00 | 32,961.40 | 519,464 |
| Mar 17, 2025 | 32,700.00 | 33,000.00 | 31,650.00 | 32,950.00 | 32,371.93 | 578,450 |
| Mar 14, 2025 | 32,500.00 | 33,000.00 | 32,350.00 | 32,600.00 | 32,028.07 | 593,839 |
| Mar 13, 2025 | 33,800.00 | 33,900.00 | 32,250.00 | 32,300.00 | 31,733.33 | 1,688,948 |
| Mar 12, 2025 | 34,350.00 | 35,000.00 | 33,450.00 | 33,700.00 | 33,108.77 | 1,013,232 |
| Mar 11, 2025 | 35,000.00 | 35,700.00 | 33,875.00 | 34,000.00 | 33,403.51 | 1,158,249 |
| Mar 10, 2025 | 35,650.00 | 36,050.00 | 34,900.00 | 35,900.00 | 35,270.18 | 690,379 |
| Mar 7, 2025 | 35,200.00 | 36,500.00 | 34,800.00 | 35,650.00 | 35,024.56 | 1,163,254 |
| Mar 6, 2025 | 35,400.00 | 35,700.00 | 35,100.00 | 35,250.00 | 34,631.58 | 762,523 |
| Mar 5, 2025 | 33,700.00 | 35,400.00 | 33,600.00 | 35,250.00 | 34,631.58 | 1,075,181 |
| Mar 4, 2025 | 33,150.00 | 33,700.00 | 32,700.00 | 33,250.00 | 32,666.67 | 732,153 |
| Feb 28, 2025 | 34,850.00 | 34,900.00 | 33,500.00 | 33,500.00 | 32,912.28 | 1,098,638 |
| Feb 27, 2025 | 35,450.00 | 35,900.00 | 34,950.00 | 35,250.00 | 34,631.58 | 564,298 |
| Feb 26, 2025 | 34,600.00 | 35,850.00 | 34,550.00 | 35,500.00 | 34,877.19 | 1,133,838 |
| Feb 25, 2025 | 35,200.00 | 36,300.00 | 33,050.00 | 34,450.00 | 33,845.61 | 3,262,793 |
| Feb 24, 2025 | 35,300.00 | 35,700.00 | 34,400.00 | 35,300.00 | 34,680.70 | 713,061 |
| Feb 21, 2025 | 35,700.00 | 35,900.00 | 35,000.00 | 35,300.00 | 34,680.70 | 582,188 |
| Feb 20, 2025 | 36,150.00 | 36,150.00 | 34,750.00 | 35,650.00 | 35,024.56 | 1,166,312 |
| Feb 19, 2025 | 37,400.00 | 37,400.00 | 35,950.00 | 36,200.00 | 35,564.91 | 1,333,552 |
| Feb 18, 2025 | 34,450.00 | 37,550.00 | 34,200.00 | 37,000.00 | 36,350.88 | 2,889,194 |
| Feb 17, 2025 | 34,900.00 | 35,100.00 | 33,950.00 | 34,200.00 | 33,600.00 | 936,671 |
| Feb 14, 2025 | 34,400.00 | 35,000.00 | 33,800.00 | 34,600.00 | 33,992.98 | 1,532,263 |
| Feb 13, 2025 | 33,000.00 | 34,200.00 | 33,000.00 | 33,750.00 | 33,157.89 | 1,966,180 |
| Feb 12, 2025 | 32,050.00 | 32,650.00 | 31,600.00 | 32,300.00 | 31,733.33 | 648,044 |
| Feb 11, 2025 | 32,200.00 | 33,000.00 | 32,100.00 | 32,700.00 | 32,126.32 | 752,967 |
| Feb 10, 2025 | 32,150.00 | 32,750.00 | 31,700.00 | 32,000.00 | 31,438.60 | 959,930 |
| Feb 7, 2025 | 31,600.00 | 32,800.00 | 31,300.00 | 32,400.00 | 31,831.58 | 1,592,325 |
| Feb 6, 2025 | 30,750.00 | 31,800.00 | 30,500.00 | 31,600.00 | 31,045.62 | 1,216,620 |
| Feb 5, 2025 | 30,850.00 | 31,050.00 | 30,200.00 | 30,450.00 | 29,915.79 | 692,117 |
| Feb 4, 2025 | 31,100.00 | 31,600.00 | 30,650.00 | 30,900.00 | 30,357.89 | 929,053 |
| Feb 3, 2025 | 30,650.00 | 31,050.00 | 29,800.00 | 30,800.00 | 30,259.65 | 1,335,046 |
| Jan 31, 2025 | 30,600.00 | 31,350.00 | 30,150.00 | 31,050.00 | 30,505.26 | 2,004,842 |
| Jan 24, 2025 | 30,000.00 | 31,500.00 | 29,700.00 | 31,500.00 | 30,947.37 | 2,539,185 |
| Jan 23, 2025 | 29,000.00 | 30,600.00 | 28,950.00 | 29,700.00 | 29,178.95 | 3,642,136 |
| Jan 22, 2025 | 26,200.00 | 28,450.00 | 25,850.00 | 28,450.00 | 27,950.88 | 3,258,966 |
| Jan 21, 2025 | 26,350.00 | 26,500.00 | 25,850.00 | 26,100.00 | 25,642.11 | 555,259 |
| Jan 20, 2025 | 26,400.00 | 26,500.00 | 26,100.00 | 26,350.00 | 25,887.72 | 378,379 |
| Jan 17, 2025 | 26,850.00 | 26,850.00 | 26,200.00 | 26,600.00 | 26,133.33 | 508,588 |
| Jan 16, 2025 | 26,200.00 | 26,850.00 | 26,050.00 | 26,850.00 | 26,378.95 | 759,420 |
| Jan 15, 2025 | 26,250.00 | 26,450.00 | 25,750.00 | 25,900.00 | 25,445.61 | 406,823 |
| Jan 14, 2025 | 26,250.00 | 26,250.00 | 25,750.00 | 26,050.00 | 25,592.98 | 511,401 |
| Jan 13, 2025 | 26,550.00 | 26,550.00 | 25,900.00 | 26,250.00 | 25,789.47 | 402,173 |
| Jan 10, 2025 | 25,350.00 | 26,700.00 | 25,350.00 | 26,650.00 | 26,182.46 | 951,497 |
| Jan 9, 2025 | 25,800.00 | 25,900.00 | 25,200.00 | 25,300.00 | 24,856.14 | 777,825 |
| Jan 8, 2025 | 26,050.00 | 26,250.00 | 25,850.00 | 25,900.00 | 25,445.61 | 375,211 |
| Jan 7, 2025 | 25,950.00 | 26,400.00 | 25,850.00 | 26,200.00 | 25,740.35 | 501,765 |
| Jan 6, 2025 | 25,900.00 | 26,000.00 | 25,600.00 | 25,900.00 | 25,445.61 | 309,505 |
| Jan 3, 2025 | 25,300.00 | 25,950.00 | 25,250.00 | 25,850.00 | 25,396.49 | 300,216 |
| Jan 2, 2025 | 25,500.00 | 25,750.00 | 25,350.00 | 25,450.00 | 25,003.51 | 205,910 |
| Dec 30, 2024 | 25,400.00 | 25,900.00 | 25,400.00 | 25,400.00 | 24,954.39 | 306,313 |
| Dec 27, 2024 | 25,600.00 | 25,850.00 | 25,200.00 | 25,500.00 | 25,052.63 | 315,440 |
| Dec 26, 2024 | 26,200.00 | 26,250.00 | 25,700.00 | 25,750.00 | 25,298.25 | 238,775 |
| Dec 24, 2024 | 26,000.00 | 26,200.00 | 25,950.00 | 26,000.00 | 25,543.86 | 159,365 |
| Dec 23, 2024 | 25,900.00 | 26,200.00 | 25,800.00 | 26,100.00 | 25,642.11 | 271,230 |
| Dec 20, 2024 | 25,950.00 | 26,250.00 | 25,550.00 | 25,800.00 | 25,347.37 | 421,577 |
| Dec 19, 2024 | 25,600.00 | 26,050.00 | 25,450.00 | 25,850.00 | 25,396.49 | 233,331 |
| Dec 18, 2024 | 25,850.00 | 26,200.00 | 25,650.00 | 26,050.00 | 25,592.98 | 277,744 |
| Dec 17, 2024 | 25,900.00 | 26,100.00 | 25,800.00 | 25,800.00 | 25,347.37 | 354,091 |
| Dec 16, 2024 | 26,350.00 | 26,450.00 | 25,850.00 | 25,850.00 | 25,396.49 | 286,405 |
| Dec 13, 2024 | 25,500.00 | 26,200.00 | 25,500.00 | 26,200.00 | 25,740.35 | 389,810 |
| Dec 12, 2024 | 25,650.00 | 25,850.00 | 25,350.00 | 25,600.00 | 25,150.88 | 840,632 |
| Dec 11, 2024 | 25,150.00 | 25,550.00 | 25,150.00 | 25,450.00 | 25,003.51 | 308,453 |
| Dec 10, 2024 | 24,200.00 | 25,500.00 | 24,200.00 | 25,350.00 | 24,905.26 | 627,854 |
| Dec 9, 2024 | 25,150.00 | 25,200.00 | 24,100.00 | 24,100.00 | 23,677.19 | 1,114,893 |
| Dec 6, 2024 | 25,650.00 | 26,200.00 | 25,100.00 | 25,700.00 | 25,249.12 | 682,980 |
| Dec 5, 2024 | 26,700.00 | 26,850.00 | 25,750.00 | 25,750.00 | 25,298.25 | 891,008 |
| Dec 4, 2024 | 27,300.00 | 27,450.00 | 26,450.00 | 26,650.00 | 26,182.46 | 1,496,818 |
| Dec 3, 2024 | 27,550.00 | 27,950.00 | 27,450.00 | 27,800.00 | 27,312.28 | 688,726 |
| Dec 2, 2024 | 27,600.00 | 27,750.00 | 27,350.00 | 27,400.00 | 26,919.30 | 493,633 |
| Nov 29, 2024 | 28,450.00 | 28,450.00 | 27,400.00 | 27,450.00 | 26,968.42 | 850,643 |
| Nov 28, 2024 | 28,250.00 | 28,600.00 | 27,800.00 | 28,250.00 | 27,754.39 | 612,211 |
| Nov 27, 2024 | 27,550.00 | 28,850.00 | 27,550.00 | 28,250.00 | 27,754.39 | 1,876,273 |
| Nov 26, 2024 | 27,650.00 | 27,900.00 | 27,100.00 | 27,400.00 | 26,919.30 | 1,503,053 |
| Nov 25, 2024 | 28,400.00 | 28,700.00 | 27,400.00 | 27,400.00 | 26,919.30 | 8,404,423 |
| Nov 22, 2024 | 28,350.00 | 28,800.00 | 28,200.00 | 28,300.00 | 27,803.51 | 742,146 |
| Nov 21, 2024 | 28,200.00 | 28,500.00 | 27,850.00 | 28,200.00 | 27,705.26 | 733,904 |
| Nov 20, 2024 | 28,200.00 | 28,400.00 | 28,100.00 | 28,150.00 | 27,656.14 | 353,797 |
| Nov 19, 2024 | 28,950.00 | 29,050.00 | 28,150.00 | 28,250.00 | 27,754.39 | 602,738 |
| Nov 18, 2024 | 28,450.00 | 29,300.00 | 28,350.00 | 28,950.00 | 28,442.11 | 432,865 |
| Nov 15, 2024 | 28,800.00 | 29,000.00 | 28,250.00 | 28,900.00 | 28,392.98 | 389,520 |
| Nov 14, 2024 | 28,350.00 | 28,800.00 | 28,100.00 | 28,800.00 | 28,294.74 | 525,442 |
| Nov 13, 2024 | 28,950.00 | 29,450.00 | 28,250.00 | 28,350.00 | 27,852.63 | 569,809 |
| Nov 12, 2024 | 28,700.00 | 29,500.00 | 28,100.00 | 28,700.00 | 28,196.49 | 733,162 |
| Nov 11, 2024 | 29,450.00 | 29,600.00 | 28,650.00 | 28,700.00 | 28,196.49 | 537,855 |
| Nov 8, 2024 | 28,850.00 | 29,500.00 | 28,850.00 | 29,250.00 | 28,736.84 | 456,346 |
| Nov 7, 2024 | 29,500.00 | 29,500.00 | 27,900.00 | 29,500.00 | 28,982.46 | 992,916 |
| Nov 6, 2024 | 29,650.00 | 29,650.00 | 28,550.00 | 29,500.00 | 28,982.46 | 952,362 |
| Nov 5, 2024 | 28,200.00 | 29,200.00 | 28,200.00 | 29,200.00 | 28,687.72 | 425,319 |
| Nov 4, 2024 | 28,100.00 | 28,200.00 | 27,850.00 | 28,100.00 | 27,607.02 | 153,045 |
| Nov 1, 2024 | 27,800.00 | 28,150.00 | 27,600.00 | 28,100.00 | 27,607.02 | 248,749 |
| Oct 31, 2024 | 28,100.00 | 28,100.00 | 27,850.00 | 27,900.00 | 27,410.53 | 422,938 |
| Oct 30, 2024 | 28,500.00 | 28,550.00 | 28,200.00 | 28,250.00 | 27,754.39 | 185,467 |
| Oct 29, 2024 | 28,550.00 | 28,600.00 | 28,150.00 | 28,500.00 | 28,000.00 | 169,288 |
| Oct 28, 2024 | 27,850.00 | 28,600.00 | 27,850.00 | 28,550.00 | 28,049.12 | 219,677 |
| Oct 25, 2024 | 28,200.00 | 28,350.00 | 27,800.00 | 28,050.00 | 27,557.89 | 361,638 |
| Oct 24, 2024 | 28,500.00 | 28,600.00 | 28,350.00 | 28,350.00 | 27,852.63 | 200,676 |
| Oct 23, 2024 | 29,250.00 | 29,300.00 | 28,200.00 | 28,500.00 | 28,000.00 | 669,920 |
| Oct 22, 2024 | 29,700.00 | 29,800.00 | 29,100.00 | 29,200.00 | 28,687.72 | 551,263 |
| Oct 21, 2024 | 30,300.00 | 30,300.00 | 29,900.00 | 29,950.00 | 29,424.56 | 206,119 |
| Oct 18, 2024 | 30,300.00 | 30,300.00 | 29,750.00 | 30,150.00 | 29,621.05 | 308,603 |
| Oct 17, 2024 | 29,750.00 | 30,450.00 | 29,750.00 | 30,150.00 | 29,621.05 | 536,478 |
| Oct 16, 2024 | 29,900.00 | 29,900.00 | 29,400.00 | 29,650.00 | 29,129.82 | 582,679 |
| Oct 15, 2024 | 30,300.00 | 30,300.00 | 29,850.00 | 29,900.00 | 29,375.44 | 358,789 |
| Oct 14, 2024 | 29,950.00 | 30,150.00 | 29,800.00 | 30,100.00 | 29,571.93 | 242,187 |
| Oct 11, 2024 | 30,350.00 | 30,600.00 | 29,850.00 | 29,900.00 | 29,375.44 | 443,433 |
| Oct 10, 2024 | 30,700.00 | 30,850.00 | 30,150.00 | 30,200.00 | 29,670.18 | 346,175 |
| Oct 8, 2024 | 30,150.00 | 30,600.00 | 30,050.00 | 30,400.00 | 29,866.67 | 250,625 |
| Oct 7, 2024 | 30,100.00 | 30,300.00 | 29,800.00 | 30,100.00 | 29,571.93 | 192,483 |
| Oct 4, 2024 | 30,200.00 | 30,350.00 | 30,000.00 | 30,050.00 | 29,522.81 | 236,688 |
| Oct 2, 2024 | 30,250.00 | 30,700.00 | 30,000.00 | 30,300.00 | 29,768.42 | 269,847 |
| Sep 30, 2024 | 30,900.00 | 31,050.00 | 30,500.00 | 30,500.00 | 29,964.91 | 314,239 |
| Sep 27, 2024 | 31,200.00 | 31,200.00 | 30,600.00 | 30,750.00 | 30,210.53 | 310,650 |
| Sep 26, 2024 | 30,700.00 | 31,200.00 | 30,650.00 | 31,200.00 | 30,652.63 | 241,723 |
| Sep 25, 2024 | 31,250.00 | 31,300.00 | 30,600.00 | 30,600.00 | 30,063.16 | 274,716 |
| Sep 24, 2024 | 30,600.00 | 31,050.00 | 30,450.00 | 31,050.00 | 30,505.26 | 268,926 |
| Sep 23, 2024 | 30,950.00 | 31,000.00 | 30,300.00 | 30,550.00 | 30,014.04 | 324,722 |
| Sep 20, 2024 | 31,450.00 | 31,450.00 | 30,700.00 | 30,950.00 | 30,407.02 | 481,579 |
| Sep 19, 2024 | 31,600.00 | 31,800.00 | 30,800.00 | 31,150.00 | 30,603.51 | 356,825 |
| Sep 13, 2024 | 30,850.00 | 31,350.00 | 30,800.00 | 31,250.00 | 30,701.75 | 305,469 |
| Sep 12, 2024 | 30,150.00 | 30,800.00 | 29,950.00 | 30,700.00 | 30,161.40 | 435,915 |
| Sep 11, 2024 | 29,950.00 | 30,000.00 | 29,550.00 | 29,950.00 | 29,424.56 | 328,788 |
| Sep 10, 2024 | 30,200.00 | 30,300.00 | 29,800.00 | 29,800.00 | 29,277.19 | 289,244 |
| Sep 9, 2024 | 29,850.00 | 30,300.00 | 29,550.00 | 30,300.00 | 29,768.42 | 235,370 |
| Sep 6, 2024 | 30,500.00 | 30,650.00 | 30,000.00 | 30,150.00 | 29,621.05 | 288,918 |
| Sep 5, 2024 | 31,100.00 | 31,400.00 | 30,350.00 | 30,500.00 | 29,964.91 | 413,687 |
| Sep 4, 2024 | 31,400.00 | 31,500.00 | 30,500.00 | 30,950.00 | 30,407.02 | 508,162 |
| Sep 3, 2024 | 32,200.00 | 32,350.00 | 31,850.00 | 32,050.00 | 31,487.72 | 257,658 |
| Sep 2, 2024 | 32,100.00 | 32,400.00 | 31,750.00 | 32,150.00 | 31,585.96 | 288,450 |
| Aug 30, 2024 | 32,300.00 | 32,300.00 | 31,750.00 | 32,000.00 | 31,438.60 | 480,196 |
| Aug 29, 2024 | 31,950.00 | 32,350.00 | 31,900.00 | 32,100.00 | 31,536.84 | 297,151 |
| Aug 28, 2024 | 32,750.00 | 32,800.00 | 31,950.00 | 32,200.00 | 31,635.09 | 426,309 |
| Aug 27, 2024 | 32,600.00 | 33,000.00 | 32,500.00 | 32,900.00 | 32,322.81 | 325,339 |
| Aug 26, 2024 | 32,400.00 | 32,900.00 | 32,050.00 | 32,750.00 | 32,175.44 | 562,842 |
| Aug 23, 2024 | 31,550.00 | 32,350.00 | 31,500.00 | 32,150.00 | 31,585.96 | 427,592 |
| Aug 22, 2024 | 31,950.00 | 31,950.00 | 31,250.00 | 31,650.00 | 31,094.74 | 372,641 |
| Aug 21, 2024 | 31,400.00 | 32,250.00 | 31,150.00 | 31,950.00 | 31,389.47 | 528,754 |
| Aug 20, 2024 | 31,000.00 | 31,850.00 | 30,850.00 | 31,400.00 | 30,849.12 | 539,897 |
| Aug 19, 2024 | 30,850.00 | 31,200.00 | 30,550.00 | 30,850.00 | 30,308.77 | 461,999 |
| Aug 16, 2024 | 31,100.00 | 31,150.00 | 30,750.00 | 30,750.00 | 30,210.53 | 364,201 |
| Aug 14, 2024 | 31,050.00 | 31,100.00 | 30,550.00 | 30,800.00 | 30,259.65 | 419,205 |
| Aug 13, 2024 | 31,500.00 | 31,500.00 | 30,550.00 | 30,750.00 | 30,210.53 | 444,429 |
| Aug 12, 2024 | 30,950.00 | 31,450.00 | 30,750.00 | 31,400.00 | 30,849.12 | 363,884 |
| Aug 9, 2024 | 31,450.00 | 31,500.00 | 30,850.00 | 30,950.00 | 30,407.02 | 375,552 |
| Aug 8, 2024 | 29,850.00 | 31,200.00 | 29,500.00 | 31,200.00 | 30,652.63 | 729,407 |
| Aug 7, 2024 | 29,700.00 | 30,300.00 | 29,600.00 | 29,900.00 | 29,375.44 | 504,763 |
| Aug 6, 2024 | 30,000.00 | 30,900.00 | 29,700.00 | 29,950.00 | 29,424.56 | 673,717 |
| Aug 5, 2024 | 32,150.00 | 32,250.00 | 29,050.00 | 29,650.00 | 29,129.82 | 1,326,564 |
| Aug 2, 2024 | 32,750.00 | 32,900.00 | 32,250.00 | 32,400.00 | 31,831.58 | 503,964 |
| Aug 1, 2024 | 33,450.00 | 33,500.00 | 32,850.00 | 33,150.00 | 32,568.42 | 445,136 |
| Jul 31, 2024 | 32,950.00 | 34,150.00 | 32,750.00 | 33,450.00 | 32,863.16 | 928,993 |
| Jul 30, 2024 | 32,900.00 | 33,150.00 | 32,650.00 | 32,900.00 | 32,322.81 | 338,718 |
| Jul 29, 2024 | 33,050.00 | 33,650.00 | 32,650.00 | 33,200.00 | 32,617.54 | 544,034 |
| Jul 26, 2024 | 32,100.00 | 33,200.00 | 32,050.00 | 32,950.00 | 32,371.93 | 668,494 |
| Jul 25, 2024 | 31,950.00 | 32,300.00 | 31,900.00 | 32,150.00 | 31,585.96 | 383,453 |
| Jul 24, 2024 | 32,250.00 | 32,450.00 | 32,000.00 | 32,050.00 | 31,487.72 | 423,759 |
| Jul 23, 2024 | 33,000.00 | 33,100.00 | 32,300.00 | 32,300.00 | 31,733.33 | 594,864 |
| Jul 22, 2024 | 32,550.00 | 33,150.00 | 32,300.00 | 33,000.00 | 32,421.05 | 557,147 |
| Jul 19, 2024 | 33,100.00 | 33,100.00 | 32,450.00 | 32,600.00 | 32,028.07 | 775,289 |
| Jul 18, 2024 | 34,800.00 | 34,850.00 | 32,850.00 | 33,400.00 | 32,814.04 | 1,334,141 |
| Jul 17, 2024 | 33,150.00 | 34,900.00 | 33,100.00 | 34,450.00 | 33,845.61 | 2,184,121 |
| Jul 16, 2024 | 33,150.00 | 33,450.00 | 32,650.00 | 32,850.00 | 32,273.68 | 818,175 |
| Jul 15, 2024 | 32,100.00 | 33,000.00 | 32,100.00 | 32,900.00 | 32,322.81 | 1,107,261 |
| Jul 12, 2024 | 32,350.00 | 32,900.00 | 31,700.00 | 31,950.00 | 31,389.47 | 927,838 |
| Jul 11, 2024 | 31,950.00 | 32,150.00 | 31,750.00 | 32,150.00 | 31,585.96 | 375,051 |
| Jul 10, 2024 | 32,200.00 | 32,250.00 | 31,700.00 | 31,800.00 | 31,242.11 | 350,021 |
| Jul 9, 2024 | 32,000.00 | 32,400.00 | 31,950.00 | 32,100.00 | 31,536.84 | 319,741 |
| Jul 8, 2024 | 31,800.00 | 32,000.00 | 31,750.00 | 31,850.00 | 31,291.23 | 223,419 |
| Jul 5, 2024 | 31,850.00 | 32,150.00 | 31,750.00 | 31,900.00 | 31,340.35 | 286,902 |
| Jul 4, 2024 | 32,200.00 | 32,300.00 | 31,700.00 | 31,850.00 | 31,291.23 | 527,605 |
| Jul 3, 2024 | 32,200.00 | 32,650.00 | 32,100.00 | 32,200.00 | 31,635.09 | 297,661 |
| Jul 2, 2024 | 33,000.00 | 33,050.00 | 32,200.00 | 32,200.00 | 31,635.09 | 360,013 |
| Jul 1, 2024 | 32,050.00 | 33,250.00 | 32,000.00 | 33,200.00 | 32,617.54 | 673,960 |
| Jun 28, 2024 | 31,900.00 | 32,200.00 | 31,800.00 | 32,050.00 | 31,487.72 | 254,256 |
| Jun 27, 2024 | 31,600.00 | 31,700.00 | 31,450.00 | 31,700.00 | 31,143.86 | 227,734 |
| Jun 26, 2024 | 32,000.00 | 32,050.00 | 31,650.00 | 31,750.00 | 31,192.98 | 281,923 |
| Jun 25, 2024 | 32,150.00 | 32,300.00 | 31,800.00 | 32,050.00 | 31,487.72 | 253,527 |
| Jun 24, 2024 | 32,300.00 | 32,350.00 | 31,950.00 | 31,950.00 | 31,389.47 | 278,655 |
| Jun 21, 2024 | 32,500.00 | 32,650.00 | 32,300.00 | 32,300.00 | 31,733.33 | 344,195 |
| Jun 20, 2024 | 32,100.00 | 32,650.00 | 32,050.00 | 32,400.00 | 31,831.58 | 319,448 |
| Jun 19, 2024 | 32,150.00 | 32,550.00 | 32,000.00 | 32,050.00 | 31,487.72 | 360,242 |
| Jun 18, 2024 | 32,250.00 | 32,300.00 | 31,900.00 | 31,950.00 | 31,389.47 | 390,073 |
| Jun 17, 2024 | 32,750.00 | 32,900.00 | 32,100.00 | 32,150.00 | 31,585.96 | 408,377 |
| Jun 14, 2024 | 32,450.00 | 32,650.00 | 32,250.00 | 32,600.00 | 32,028.07 | 332,202 |
| Jun 13, 2024 | 32,800.00 | 33,350.00 | 32,450.00 | 32,450.00 | 31,880.70 | 575,141 |
| Jun 12, 2024 | 33,000.00 | 33,200.00 | 32,600.00 | 32,650.00 | 32,077.19 | 301,248 |
| Jun 11, 2024 | 33,200.00 | 33,600.00 | 32,800.00 | 32,900.00 | 32,322.81 | 419,751 |
| Jun 10, 2024 | 33,000.00 | 33,300.00 | 32,700.00 | 33,100.00 | 32,519.30 | 271,087 |
| Jun 7, 2024 | 33,100.00 | 33,450.00 | 33,050.00 | 33,050.00 | 32,470.18 | 233,603 |
| Jun 5, 2024 | 33,400.00 | 33,400.00 | 33,100.00 | 33,100.00 | 32,519.30 | 252,350 |
| Jun 4, 2024 | 33,500.00 | 33,750.00 | 33,150.00 | 33,200.00 | 32,617.54 | 302,186 |
| Jun 3, 2024 | 33,450.00 | 33,950.00 | 33,350.00 | 33,850.00 | 33,256.14 | 192,388 |
| May 31, 2024 | 33,500.00 | 33,850.00 | 33,050.00 | 33,200.00 | 32,617.54 | 492,465 |
| May 30, 2024 | 33,750.00 | 33,950.00 | 33,300.00 | 33,350.00 | 32,764.91 | 309,312 |
| May 29, 2024 | 34,250.00 | 34,600.00 | 33,850.00 | 34,050.00 | 33,452.63 | 284,097 |
| May 28, 2024 | 34,550.00 | 34,750.00 | 34,250.00 | 34,500.00 | 33,894.74 | 294,276 |
| May 27, 2024 | 33,550.00 | 34,900.00 | 33,550.00 | 34,800.00 | 34,189.47 | 467,222 |
| May 24, 2024 | 33,500.00 | 33,800.00 | 33,450.00 | 33,500.00 | 32,912.28 | 177,495 |
| May 23, 2024 | 33,750.00 | 34,000.00 | 33,550.00 | 33,950.00 | 33,354.39 | 228,457 |
| May 22, 2024 | 33,800.00 | 34,100.00 | 33,500.00 | 33,750.00 | 33,157.89 | 186,958 |
| May 21, 2024 | 33,950.00 | 34,000.00 | 33,650.00 | 33,800.00 | 33,207.02 | 245,570 |
| May 20, 2024 | 34,400.00 | 34,650.00 | 33,950.00 | 34,100.00 | 33,501.75 | 231,909 |
| May 17, 2024 | 34,900.00 | 34,950.00 | 34,200.00 | 34,250.00 | 33,649.13 | 337,820 |
| May 16, 2024 | 35,450.00 | 35,600.00 | 34,700.00 | 35,100.00 | 34,484.21 | 337,041 |
| May 14, 2024 | 35,000.00 | 35,550.00 | 34,800.00 | 35,100.00 | 34,484.21 | 295,089 |
| May 13, 2024 | 34,950.00 | 35,000.00 | 34,550.00 | 34,800.00 | 34,189.47 | 212,189 |
| May 10, 2024 | 35,550.00 | 35,800.00 | 34,750.00 | 34,800.00 | 34,189.47 | 441,933 |
| May 9, 2024 | 35,650.00 | 36,000.00 | 35,250.00 | 35,350.00 | 34,729.82 | 490,370 |
| May 8, 2024 | 35,600.00 | 35,850.00 | 35,300.00 | 35,700.00 | 35,073.68 | 374,974 |
| May 7, 2024 | 35,250.00 | 35,650.00 | 35,150.00 | 35,600.00 | 34,975.44 | 384,252 |
| May 3, 2024 | 35,500.00 | 35,500.00 | 35,100.00 | 35,250.00 | 34,631.58 | 317,935 |
| May 2, 2024 | 35,300.00 | 35,550.00 | 35,050.00 | 35,400.00 | 34,778.95 | 318,265 |
| Apr 30, 2024 | 35,350.00 | 35,750.00 | 35,100.00 | 35,450.00 | 34,828.07 | 514,831 |
Related Tickers
375500.KS DL E&C Co.,Ltd.
43,450.00
+2.36%
028050.KS Samsung E&A Co., Ltd.
19,240.00
+1.48%
046940.KQ Woowon Development Co., Ltd.
3,015.00
+2.90%
002995.KS KUMHO Engineering & Construction Co., Ltd.
18,660.00
+29.94%
006360.KS GS Engineering & Construction Corporation
18,250.00
+2.24%
037440.KQ Heerim Architects & Planners Co., Ltd.
5,420.00
-1.28%
002990.KS KUMHO Engineering & Construction Co., Ltd.
3,050.00
+1.84%
035890.KQ Seohee Construction Co., Ltd.
1,733.00
-0.86%
051600.KS KEPCO Plant Service & Engineering Co.,Ltd.
44,100.00
+1.03%
1949.T Sumitomo Densetsu Co.,Ltd.
5,230.00
-0.38%