Hyundai Engineering Construction (000720.KS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 110300.00 | 111900.00 | 105200.00 | 109900.00 | -2.40% | 440,302 |
| 2026-08-06 | 112900.00 | 115800.00 | 109200.00 | 112600.00 | +2.27% | 643,555 |
| 2026-08-05 | 104600.00 | 110600.00 | 102400.00 | 110100.00 | +8.47% | 732,453 |
| 2026-08-04 | 97300.00 | 101900.00 | 94300.00 | 101500.00 | +6.17% | 622,625 |
| 2026-08-03 | 94500.00 | 97300.00 | 89000.00 | 95600.00 | +1.06% | 477,597 |
| 2026-07-31 | 85500.00 | 94600.00 | 85500.00 | 94600.00 | +15.79% | 1,391,976 |
| 2026-07-30 | 80300.00 | 88800.00 | 80300.00 | 81700.00 | -3.43% | 563,735 |
| 2026-07-29 | 94800.00 | 96300.00 | 77700.00 | 84600.00 | -10.29% | 812,537 |
| 2026-07-28 | 99200.00 | 99700.00 | 92600.00 | 94300.00 | -8.98% | 331,845 |
| 2026-07-27 | 108100.00 | 108700.00 | 101400.00 | 103600.00 | -2.45% | 236,933 |
| 2026-07-24 | 107000.00 | 111150.00 | 105500.00 | 106200.00 | -2.48% | 531,116 |
| 2026-07-23 | 98600.00 | 110000.00 | 97600.00 | 108900.00 | +10.45% | 538,299 |
| 2026-07-22 | 96500.00 | 102700.00 | 96000.00 | 98600.00 | +5.12% | 536,179 |
| 2026-07-21 | 90000.00 | 95800.00 | 88800.00 | 93800.00 | +3.08% | 376,027 |
| 2026-07-20 | 94700.00 | 95800.00 | 90100.00 | 91000.00 | -8.08% | 590,535 |
| 2026-07-16 | 99400.00 | 100600.00 | 95900.00 | 99000.00 | -2.37% | 380,664 |
| 2026-07-15 | 100900.00 | 104000.00 | 100000.00 | 101400.00 | +3.47% | 440,956 |
| 2026-07-14 | 99600.00 | 101500.00 | 94200.00 | 98000.00 | -3.45% | 579,021 |
| 2026-07-13 | 105600.00 | 109200.00 | 99500.00 | 101500.00 | -5.32% | 436,521 |
| 2026-07-10 | 100200.00 | 110000.00 | 99600.00 | 107200.00 | +8.39% | 546,029 |
| 2026-07-09 | 99500.00 | 102500.00 | 96400.00 | 98900.00 | -1.79% | 818,799 |
| 2026-07-08 | 105000.00 | 106900.00 | 98200.00 | 100700.00 | -8.04% | 858,870 |
| 2026-07-07 | 112500.00 | 113400.00 | 105400.00 | 109500.00 | -4.78% | 553,518 |
| 2026-07-06 | 116400.00 | 120200.00 | 111600.00 | 115000.00 | -0.26% | 456,578 |
| 2026-07-03 | 115000.00 | 115800.00 | 107500.00 | 115300.00 | +0.09% | 471,289 |
| 2026-07-02 | 118500.00 | 119400.00 | 111700.00 | 115200.00 | -3.19% | 446,151 |
| 2026-07-01 | 118200.00 | 122700.00 | 114300.00 | 119000.00 | +4.20% | 540,386 |
| 2026-06-30 | 115900.00 | 119000.00 | 112500.00 | 114200.00 | -1.64% | 512,443 |
| 2026-06-29 | 102400.00 | 117000.00 | 101200.00 | 116100.00 | +12.39% | 980,428 |
| 2026-06-26 | 110600.00 | 112500.00 | 100000.00 | 103300.00 | -8.26% | 1,109,667 |
| 2026-06-25 | 115400.00 | 117400.00 | 111400.00 | 112600.00 | -1.83% | 735,354 |
| 2026-06-24 | 113900.00 | 119000.00 | 112600.00 | 114700.00 | -0.35% | 918,853 |
| 2026-06-23 | 127800.00 | 128900.00 | 114500.00 | 115100.00 | -9.94% | 963,337 |
| 2026-06-22 | 126100.00 | 132100.00 | 124900.00 | 127800.00 | -0.62% | 856,076 |
| 2026-06-19 | 133700.00 | 135600.00 | 125000.00 | 128600.00 | -3.45% | 1,054,343 |
| 2026-06-18 | 142700.00 | 145000.00 | 133100.00 | 133200.00 | -4.38% | 896,771 |
| 2026-06-17 | 150500.00 | 150500.00 | 138900.00 | 139300.00 | -5.75% | 931,255 |
| 2026-06-16 | 146000.00 | 155500.00 | 140600.00 | 147800.00 | +1.93% | 1,894,314 |
| 2026-06-15 | 157600.00 | 157700.00 | 141900.00 | 145000.00 | -7.94% | 1,817,675 |
| 2026-06-12 | 138500.00 | 157500.00 | 128500.00 | 157500.00 | +28.36% | 1,157,067 |
| 2026-06-11 | 125200.00 | 126300.00 | 118500.00 | 122700.00 | -5.83% | 974,982 |
| 2026-06-10 | 119800.00 | 133000.00 | 118400.00 | 130300.00 | +6.54% | 233 |
| 2026-06-09 | 117500.00 | 123900.00 | 115900.00 | 122300.00 | +4.98% | 633,184 |
| 2026-06-08 | 116000.00 | 121000.00 | 115100.00 | 116500.00 | -11.68% | 834,619 |
| 2026-06-05 | 135300.00 | 136600.00 | 126600.00 | 131900.00 | -3.44% | 528,781 |
| 2026-06-04 | 132000.00 | 139100.00 | 131400.00 | 136600.00 | +1.79% | 722,094 |
| 2026-06-02 | 135900.00 | 137000.00 | 129500.00 | 134200.00 | -3.38% | 909,449 |
| 2026-06-01 | 142500.00 | 144100.00 | 138300.00 | 138900.00 | -5.51% | 1,175,049 |
| 2026-05-29 | 143400.00 | 147000.00 | 138000.00 | 147000.00 | +3.96% | 1,376,563 |
| 2026-05-28 | 144000.00 | 146800.00 | 135800.00 | 141400.00 | -1.53% | 648,547 |
| 2026-05-27 | 151000.00 | 151100.00 | 143200.00 | 143600.00 | -5.53% | 776,042 |
| 2026-05-26 | 157100.00 | 160700.00 | 149100.00 | 152000.00 | +1.13% | 725,637 |
| 2026-05-22 | 154300.00 | 154600.00 | 147900.00 | 150300.00 | +2.18% | 611,239 |
| 2026-05-21 | 143500.00 | 148500.00 | 139100.00 | 147100.00 | +8.00% | 967,862 |
| 2026-05-20 | 137000.00 | 139000.00 | 130000.00 | 136200.00 | -2.23% | 1,092,585 |
| 2026-05-19 | 142900.00 | 147300.00 | 136800.00 | 139300.00 | -3.86% | 942,475 |
| 2026-05-18 | 143800.00 | 149700.00 | 136200.00 | 144900.00 | -6.52% | 1,238,386 |
| 2026-05-15 | 167500.00 | 167500.00 | 151700.00 | 155000.00 | -8.45% | 1,149,196 |
| 2026-05-14 | 160900.00 | 170300.00 | 160800.00 | 169300.00 | +5.35% | 1,696,756 |
| 2026-05-13 | 154500.00 | 163500.00 | 150200.00 | 160700.00 | +3.01% | 982,899 |
| 2026-05-12 | 164400.00 | 164500.00 | 150300.00 | 156000.00 | -5.91% | 1,224,048 |
| 2026-05-11 | 162000.00 | 170900.00 | 161500.00 | 165800.00 | +1.10% | 1,086,998 |
| 2026-05-08 | 165000.00 | 165000.00 | 159800.00 | 164000.00 | -2.03% | 881,257 |
| 2026-05-07 | 172100.00 | 175500.00 | 165100.00 | 167400.00 | +2.26% | 1,504,678 |
| 2026-05-06 | 161000.00 | 165800.00 | 159100.00 | 163700.00 | +2.70% | 1,313,559 |
| 2026-05-04 | 163100.00 | 163200.00 | 157600.00 | 159400.00 | -1.48% | 1,088,761 |
| 2026-04-30 | 167600.00 | 168800.00 | 160900.00 | 161800.00 | -4.03% | 1,239,416 |
| 2026-04-29 | 169500.00 | 169600.00 | 164100.00 | 168600.00 | +0.90% | 831,334 |
| 2026-04-28 | 171600.00 | 179300.00 | 165800.00 | 167100.00 | -2.51% | 2,075,193 |
| 2026-04-27 | 173600.00 | 173700.00 | 169500.00 | 171400.00 | -0.92% | 727,618 |
| 2026-04-24 | 174500.00 | 174500.00 | 170400.00 | 173000.00 | -1.37% | 837,252 |
| 2026-04-23 | 173200.00 | 178300.00 | 171100.00 | 175400.00 | +3.91% | 1,925,314 |
| 2026-04-22 | 173000.00 | 173200.00 | 166800.00 | 168800.00 | -3.49% | 1,864,120 |
| 2026-04-21 | 176600.00 | 179500.00 | 173800.00 | 174900.00 | +0.34% | 1,390,912 |
| 2026-04-20 | 171800.00 | 178100.00 | 170300.00 | 174300.00 | -1.53% | 2,193,984 |
| 2026-04-17 | 179600.00 | 179800.00 | 176500.00 | 177000.00 | -1.39% | 669,693 |
| 2026-04-16 | 181600.00 | 181900.00 | 176000.00 | 179500.00 | +0.22% | 880,334 |
| 2026-04-15 | 180700.00 | 186500.00 | 177300.00 | 179100.00 | +1.36% | 1,824,686 |
| 2026-04-14 | 180400.00 | 180500.00 | 173900.00 | 176700.00 | +0.40% | 1,110,504 |
| 2026-04-13 | 172000.00 | 177400.00 | 170200.00 | 176000.00 | -1.95% | 1,047,344 |
| 2026-04-10 | 191000.00 | 191100.00 | 179100.00 | 179500.00 | -2.13% | 1,650,776 |
| 2026-04-09 | 182500.00 | 185800.00 | 177200.00 | 183400.00 | -2.81% | 1,607,503 |
| 2026-04-08 | 165200.00 | 198400.00 | 164900.00 | 188700.00 | +21.04% | 5,892,562 |
| 2026-04-07 | 155400.00 | 166300.00 | 153200.00 | 155900.00 | +2.63% | 1,276,012 |
| 2026-04-06 | 151100.00 | 156900.00 | 150100.00 | 151900.00 | +0.53% | 672,484 |
| 2026-04-03 | 153900.00 | 155500.00 | 147800.00 | 151100.00 | +1.55% | 840,917 |
| 2026-04-02 | 165400.00 | 165400.00 | 146000.00 | 148800.00 | -6.94% | 1,646,258 |
| 2026-04-01 | 152300.00 | 161800.00 | 152100.00 | 159900.00 | +12.53% | 1,304,104 |
| 2026-03-31 | 148500.00 | 148500.00 | 141300.00 | 142100.00 | -4.25% | 977,221 |
| 2026-03-30 | 140800.00 | 149200.00 | 139600.00 | 148400.00 | -2.62% | 855,222 |
| 2026-03-26 | 158000.00 | 160300.00 | 150100.00 | 152400.00 | -3.48% | 664,660 |
| 2026-03-25 | 153600.00 | 161900.00 | 150700.00 | 157900.00 | +5.34% | 994,207 |
| 2026-03-24 | 161100.00 | 161600.00 | 143300.00 | 149900.00 | -2.73% | 1,703,908 |
| 2026-03-23 | 165600.00 | 165600.00 | 153600.00 | 154100.00 | -6.04% | 1,314,307 |
| 2026-03-20 | 173200.00 | 174900.00 | 164000.00 | 164000.00 | -3.24% | 1,805,813 |
| 2026-03-19 | 167300.00 | 174400.00 | 166700.00 | 169500.00 | -0.35% | 1,053,700 |
| 2026-03-18 | 163700.00 | 173600.00 | 162800.00 | 170100.00 | +5.65% | 1,475,128 |
| 2026-03-17 | 163400.00 | 168500.00 | 160400.00 | 161000.00 | +0.88% | 716,382 |
| 2026-03-16 | 166400.00 | 166400.00 | 157500.00 | 159600.00 | -2.92% | 1,051,718 |
| 2026-03-13 | 152800.00 | 169000.00 | 151800.00 | 164400.00 | +5.59% | 2,710,670 |
| 2026-03-12 | 147200.00 | 161900.00 | 147200.00 | 155700.00 | +4.64% | 1,490,261 |
| 2026-03-11 | 157900.00 | 158000.00 | 146400.00 | 148800.00 | -2.11% | 1,032,454 |
| 2026-03-10 | 155500.00 | 160400.00 | 149000.00 | 152000.00 | +3.83% | 1,212,368 |
| 2026-03-09 | 147400.00 | 147700.00 | 139800.00 | 146400.00 | -6.63% | 1,584,152 |
| 2026-03-06 | 140400.00 | 157800.00 | 139400.00 | 156800.00 | +8.89% | 1,801,129 |
| 2026-03-05 | 145000.00 | 148500.00 | 136400.00 | 144000.00 | +13.48% | 1,583,053 |
| 2026-03-04 | 139800.00 | 147700.00 | 122700.00 | 126900.00 | -15.68% | 2,405,244 |
| 2026-03-03 | 162900.00 | 166000.00 | 147400.00 | 150500.00 | -8.62% | 2,187,209 |
| 2026-02-27 | 165000.00 | 176900.00 | 160300.00 | 164700.00 | +1.67% | 9,658,729 |
| 2026-02-26 | 160200.00 | 163400.00 | 155200.00 | 162000.00 | +4.38% | 1,872,361 |
| 2026-02-25 | 140500.00 | 159800.00 | 139400.00 | 155200.00 | +12.06% | 2,922,470 |
| 2026-02-24 | 136300.00 | 140500.00 | 133100.00 | 138500.00 | +2.29% | 1,596,458 |
| 2026-02-23 | 132000.00 | 143000.00 | 130100.00 | 135400.00 | +5.53% | 1,769,867 |
| 2026-02-20 | 124500.00 | 132100.00 | 122500.00 | 128300.00 | +3.22% | 1,508,112 |
| 2026-02-19 | 116100.00 | 127700.00 | 115500.00 | 124300.00 | +8.75% | 2,167,996 |
| 2026-02-13 | 113200.00 | 121400.00 | 113200.00 | 114300.00 | -0.95% | 1,530,762 |
| 2026-02-12 | 114700.00 | 115400.00 | 111200.00 | 115400.00 | +0.70% | 1,565,751 |
| 2026-02-11 | 114100.00 | 116500.00 | 110600.00 | 114600.00 | +2.32% | 1,361,153 |
| 2026-02-10 | 115000.00 | 116100.00 | 111300.00 | 112000.00 | -1.93% | 976,442 |
| 2026-02-09 | 110600.00 | 119300.00 | 109500.00 | 114200.00 | +7.13% | 2,217,238 |
| 2026-02-06 | 105500.00 | 107200.00 | 102300.00 | 106600.00 | -3.09% | 1,070,332 |
| 2026-02-05 | 109500.00 | 119000.00 | 107800.00 | 110000.00 | -2.65% | 2,272,728 |
| 2026-02-04 | 115200.00 | 115400.00 | 106600.00 | 113000.00 | +4.05% | 2,061,897 |
| 2026-02-03 | 100900.00 | 109300.00 | 100900.00 | 108600.00 | +9.92% | 1,502,300 |
| 2026-02-02 | 99600.00 | 103700.00 | 98000.00 | 98800.00 | -3.70% | 1,111,606 |
| 2026-01-30 | 106600.00 | 107800.00 | 102400.00 | 102600.00 | -5.61% | 1,705,061 |
| 2026-01-29 | 105700.00 | 110600.00 | 105600.00 | 108700.00 | +2.84% | 1,694,731 |
| 2026-01-28 | 105900.00 | 107000.00 | 103600.00 | 105700.00 | -0.19% | 1,384,140 |
| 2026-01-27 | 110500.00 | 110500.00 | 104400.00 | 105900.00 | -0.28% | 1,305,240 |
| 2026-01-26 | 109000.00 | 110800.00 | 103900.00 | 106200.00 | -2.75% | 1,528,569 |
| 2026-01-23 | 105400.00 | 122000.00 | 105100.00 | 109200.00 | +5.00% | 4,604,938 |
| 2026-01-22 | 111500.00 | 112300.00 | 103000.00 | 104000.00 | -4.15% | 1,685,978 |
| 2026-01-21 | 103000.00 | 109500.00 | 103000.00 | 108500.00 | +0.84% | 1,896,790 |
| 2026-01-20 | 106600.00 | 111600.00 | 105400.00 | 107600.00 | -0.28% | 2,247,114 |
| 2026-01-19 | 108500.00 | 109400.00 | 103000.00 | 107900.00 | +3.45% | 1,759,969 |
| 2026-01-16 | 99600.00 | 105900.00 | 97400.00 | 104300.00 | +4.40% | 3,122,648 |
| 2026-01-15 | 94000.00 | 100000.00 | 92600.00 | 99900.00 | +5.27% | 2,337,522 |
| 2026-01-14 | 92000.00 | 100100.00 | 91300.00 | 94900.00 | +3.15% | 6,077,551 |
| 2026-01-13 | 88800.00 | 92000.00 | 87400.00 | 92000.00 | +0.99% | 3,254,252 |
| 2026-01-12 | 78000.00 | 92700.00 | 77900.00 | 91100.00 | +20.18% | 10,105,765 |
| 2026-01-09 | 76400.00 | 77900.00 | 74300.00 | 75800.00 | +1.07% | 1,064,775 |
| 2026-01-08 | 74900.00 | 76400.00 | 74700.00 | 75000.00 | +0.40% | 1,053,683 |
| 2026-01-07 | 75600.00 | 77900.00 | 73800.00 | 74700.00 | -1.97% | 985,607 |
| 2026-01-06 | 74400.00 | 76300.00 | 72800.00 | 76200.00 | +2.97% | 1,196,318 |
| 2026-01-05 | 70200.00 | 74200.00 | 70100.00 | 74000.00 | +7.25% | 1,630,936 |
| 2026-01-02 | 70100.00 | 70100.00 | 68400.00 | 69000.00 | -1.57% | 1,097,563 |
| 2025-12-30 | 70000.00 | 71100.00 | 68800.00 | 70100.00 | +0.14% | 1,169,220 |
| 2025-12-29 | 68100.00 | 70800.00 | 67900.00 | 70000.00 | +1.89% | 1,373,087 |
| 2025-12-26 | 69900.00 | 70300.00 | 67900.00 | 68700.00 | -1.86% | 1,868,061 |
| 2025-12-24 | 70100.00 | 70800.00 | 69500.00 | 70000.00 | +0.00% | 666,441 |
| 2025-12-23 | 71100.00 | 71600.00 | 69800.00 | 70000.00 | -1.55% | 891,216 |
| 2025-12-22 | 70500.00 | 71800.00 | 70300.00 | 71100.00 | +2.45% | 1,083,046 |
| 2025-12-19 | 70000.00 | 71200.00 | 68800.00 | 69400.00 | +0.00% | 1,382,505 |
| 2025-12-18 | 69000.00 | 70500.00 | 68000.00 | 69400.00 | -1.98% | 1,236,991 |
| 2025-12-17 | 69800.00 | 71600.00 | 69300.00 | 70800.00 | +1.87% | 1,686,432 |
| 2025-12-16 | 72000.00 | 72100.00 | 69000.00 | 69500.00 | -4.92% | 2,738,310 |
| 2025-12-15 | 70700.00 | 74500.00 | 70000.00 | 73100.00 | -6.28% | 4,609,253 |
| 2025-12-12 | 75000.00 | 78500.00 | 74500.00 | 78000.00 | +5.98% | 3,448,644 |
| 2025-12-11 | 71800.00 | 77200.00 | 71600.00 | 73600.00 | +2.51% | 3,186,617 |
| 2025-12-10 | 73200.00 | 73700.00 | 71000.00 | 71800.00 | -1.51% | 1,344,321 |
| 2025-12-09 | 74100.00 | 74200.00 | 72300.00 | 72900.00 | -1.62% | 1,122,926 |
| 2025-12-08 | 75100.00 | 77800.00 | 73200.00 | 74100.00 | -1.33% | 4,018,024 |
| 2025-12-05 | 68300.00 | 75900.00 | 67700.00 | 75100.00 | +9.96% | 6,496,369 |
| 2025-12-04 | 70700.00 | 70700.00 | 67100.00 | 68300.00 | -3.12% | 2,100,648 |
| 2025-12-03 | 68200.00 | 70900.00 | 65800.00 | 70500.00 | +6.98% | 3,685,154 |
| 2025-12-02 | 64100.00 | 66400.00 | 63400.00 | 65900.00 | +2.81% | 884,562 |
| 2025-12-01 | 67500.00 | 67600.00 | 64000.00 | 64100.00 | -4.33% | 1,105,629 |
| 2025-11-28 | 65200.00 | 67800.00 | 64500.00 | 67000.00 | +2.76% | 1,653,068 |
| 2025-11-27 | 65600.00 | 68200.00 | 64500.00 | 65200.00 | -0.46% | 1,603,476 |
| 2025-11-26 | 62700.00 | 66400.00 | 62700.00 | 65500.00 | +7.73% | 2,724,164 |
| 2025-11-25 | 61100.00 | 63000.00 | 60200.00 | 60800.00 | +1.84% | 733,921 |
| 2025-11-24 | 60600.00 | 61500.00 | 59200.00 | 59700.00 | +0.67% | 873,020 |
| 2025-11-21 | 60000.00 | 60200.00 | 58700.00 | 59300.00 | -3.73% | 893,700 |
| 2025-11-20 | 61800.00 | 63500.00 | 61500.00 | 61600.00 | +1.65% | 751,829 |
| 2025-11-19 | 61400.00 | 61800.00 | 59400.00 | 60600.00 | -0.33% | 775,878 |
| 2025-11-18 | 63100.00 | 64000.00 | 60100.00 | 60800.00 | -4.85% | 1,211,557 |
| 2025-11-17 | 62900.00 | 64400.00 | 62200.00 | 63900.00 | +1.75% | 783,255 |
| 2025-11-14 | 63700.00 | 65900.00 | 62300.00 | 62800.00 | -3.68% | 1,161,641 |
| 2025-11-13 | 62000.00 | 65200.00 | 61600.00 | 65200.00 | +5.16% | 1,615,590 |
| 2025-11-12 | 62400.00 | 63500.00 | 61600.00 | 62000.00 | -0.64% | 711,997 |
| 2025-11-11 | 63000.00 | 64100.00 | 61700.00 | 62400.00 | -1.11% | 953,335 |
| 2025-11-10 | 62100.00 | 63700.00 | 61900.00 | 63100.00 | +1.94% | 762,646 |
| 2025-11-07 | 64000.00 | 64500.00 | 60600.00 | 61900.00 | -4.77% | 1,674,750 |
| 2025-11-06 | 64900.00 | 66200.00 | 62000.00 | 65000.00 | +1.09% | 1,806,519 |
| 2025-11-05 | 67000.00 | 67100.00 | 63100.00 | 64300.00 | -4.88% | 2,309,012 |
| 2025-11-04 | 66400.00 | 69000.00 | 66100.00 | 67600.00 | +0.45% | 1,278,495 |
| 2025-11-03 | 69000.00 | 69200.00 | 65400.00 | 67300.00 | -4.27% | 2,334,704 |
| 2025-10-31 | 67800.00 | 72100.00 | 67200.00 | 70300.00 | +2.03% | 2,689,133 |
| 2025-10-30 | 70500.00 | 71700.00 | 68700.00 | 68900.00 | -6.26% | 2,090,839 |
| 2025-10-29 | 73500.00 | 76400.00 | 72200.00 | 73500.00 | +6.68% | 4,909,893 |
| 2025-10-28 | 69600.00 | 70300.00 | 67500.00 | 68900.00 | -0.29% | 1,640,924 |
| 2025-10-27 | 73500.00 | 74400.00 | 68400.00 | 69100.00 | +3.75% | 4,479,662 |
| 2025-10-24 | 57500.00 | 68000.00 | 56900.00 | 66600.00 | +16.64% | 3,879,026 |
| 2025-10-23 | 57700.00 | 58000.00 | 56800.00 | 57100.00 | -3.06% | 717,898 |
| 2025-10-22 | 58500.00 | 58900.00 | 57300.00 | 58900.00 | +0.68% | 666,050 |
| 2025-10-21 | 58200.00 | 60600.00 | 58000.00 | 58500.00 | +3.36% | 1,267,957 |
| 2025-10-20 | 56400.00 | 56800.00 | 55700.00 | 56600.00 | +1.07% | 665,806 |
| 2025-10-17 | 59800.00 | 59800.00 | 55800.00 | 56000.00 | -8.50% | 2,023,125 |
| 2025-10-16 | 62900.00 | 62900.00 | 60700.00 | 61200.00 | -0.49% | 1,037,673 |
| 2025-10-15 | 58000.00 | 63000.00 | 57600.00 | 61500.00 | +6.77% | 2,401,538 |
| 2025-10-14 | 58600.00 | 59100.00 | 56300.00 | 57600.00 | -0.69% | 951,342 |
| 2025-10-13 | 55600.00 | 58500.00 | 54800.00 | 58000.00 | +3.20% | 1,075,934 |
| 2025-10-10 | 55100.00 | 56900.00 | 54800.00 | 56200.00 | +0.54% | 862,602 |
| 2025-10-02 | 56100.00 | 56300.00 | 54500.00 | 55900.00 | -0.53% | 916,484 |
| 2025-10-01 | 54500.00 | 57300.00 | 54400.00 | 56200.00 | +3.31% | 1,189,163 |
| 2025-09-30 | 54900.00 | 55100.00 | 54100.00 | 54400.00 | -0.73% | 570,104 |
| 2025-09-29 | 55300.00 | 55300.00 | 54300.00 | 54800.00 | +0.00% | 429,279 |
| 2025-09-26 | 55400.00 | 56000.00 | 54600.00 | 54800.00 | -1.97% | 458,658 |
| 2025-09-25 | 56700.00 | 56800.00 | 55100.00 | 55900.00 | -0.89% | 545,444 |
| 2025-09-24 | 55800.00 | 57400.00 | 55400.00 | 56400.00 | +1.62% | 864,503 |
| 2025-09-23 | 56000.00 | 56600.00 | 55300.00 | 55500.00 | -1.42% | 957,131 |
| 2025-09-22 | 57700.00 | 58200.00 | 56100.00 | 56300.00 | -2.60% | 641,078 |
| 2025-09-18 | 58600.00 | 58600.00 | 57400.00 | 57800.00 | -0.17% | 566,468 |
| 2025-09-17 | 61000.00 | 61000.00 | 57900.00 | 57900.00 | -5.85% | 1,647,349 |
| 2025-09-16 | 61000.00 | 62700.00 | 60900.00 | 61500.00 | +2.50% | 1,412,668 |
| 2025-09-15 | 60200.00 | 60700.00 | 59400.00 | 60000.00 | +1.01% | 1,030,788 |
| 2025-09-12 | 59100.00 | 59600.00 | 57100.00 | 59400.00 | +1.19% | 871,582 |
| 2025-09-11 | 60000.00 | 60200.00 | 58700.00 | 58700.00 | -2.00% | 1,099,955 |
| 2025-09-10 | 59200.00 | 60100.00 | 58900.00 | 59900.00 | +1.35% | 578,864 |
| 2025-09-09 | 60500.00 | 60500.00 | 59000.00 | 59100.00 | -1.66% | 553,406 |
| 2025-09-08 | 60200.00 | 61300.00 | 59800.00 | 60100.00 | +0.84% | 524,491 |
| 2025-09-05 | 59700.00 | 59800.00 | 59000.00 | 59600.00 | -0.50% | 614,836 |
| 2025-09-04 | 60700.00 | 60900.00 | 59400.00 | 59900.00 | +0.17% | 755,304 |
| 2025-09-03 | 60100.00 | 60200.00 | 58900.00 | 59800.00 | -0.33% | 774,629 |
| 2025-09-02 | 60800.00 | 61200.00 | 59200.00 | 60000.00 | -0.99% | 878,428 |
| 2025-09-01 | 61200.00 | 61800.00 | 60000.00 | 60600.00 | -2.42% | 547,443 |
| 2025-08-29 | 62300.00 | 62400.00 | 61500.00 | 62100.00 | -0.16% | 424,472 |
| 2025-08-28 | 61900.00 | 62600.00 | 61000.00 | 62200.00 | -0.16% | 616,492 |
| 2025-08-27 | 61700.00 | 63300.00 | 61600.00 | 62300.00 | +0.97% | 827,707 |
| 2025-08-26 | 63200.00 | 63300.00 | 61500.00 | 61700.00 | -4.04% | 969,410 |
| 2025-08-25 | 64500.00 | 65500.00 | 63200.00 | 64300.00 | +2.88% | 1,173,320 |
| 2025-08-22 | 63000.00 | 63800.00 | 61300.00 | 62500.00 | +2.29% | 1,396,369 |
| 2025-08-21 | 60100.00 | 63000.00 | 59400.00 | 61100.00 | +3.91% | 1,800,126 |
| 2025-08-20 | 58100.00 | 59000.00 | 54350.00 | 58800.00 | -4.39% | 2,889,730 |
| 2025-08-19 | 62700.00 | 63300.00 | 60900.00 | 61500.00 | -3.76% | 1,395,721 |
| 2025-08-18 | 63200.00 | 64200.00 | 62500.00 | 63900.00 | +0.16% | 494,048 |
| 2025-08-14 | 63800.00 | 64800.00 | 62900.00 | 63800.00 | -0.16% | 809,953 |
| 2025-08-13 | 66400.00 | 66500.00 | 62100.00 | 63900.00 | -3.18% | 1,985,054 |
| 2025-08-12 | 67000.00 | 68100.00 | 65600.00 | 66000.00 | -1.05% | 870,720 |
| 2025-08-11 | 68500.00 | 69400.00 | 65100.00 | 66700.00 | -2.49% | 1,406,618 |
| 2025-08-08 | 70300.00 | 70300.00 | 67900.00 | 68400.00 | -1.72% | 951,781 |
| 2025-08-07 | 70900.00 | 71000.00 | 69100.00 | 69600.00 | -2.25% | 1,231,340 |
| 2025-08-06 | 68000.00 | 71700.00 | 66800.00 | 71200.00 | +5.48% | 2,094,151 |
| 2025-08-05 | 67100.00 | 68700.00 | 66200.00 | 67500.00 | +2.27% | 1,172,316 |
| 2025-08-04 | 65000.00 | 66500.00 | 64000.00 | 66000.00 | +0.61% | 682,357 |
| 2025-08-01 | 66900.00 | 67900.00 | 65000.00 | 65600.00 | -2.81% | 1,430,676 |
| 2025-07-31 | 65500.00 | 68500.00 | 65000.00 | 67500.00 | +3.53% | 3,239,951 |
| 2025-07-30 | 66900.00 | 67200.00 | 64300.00 | 65200.00 | -0.91% | 1,160,015 |
| 2025-07-29 | 65000.00 | 66000.00 | 63400.00 | 65800.00 | +0.30% | 1,475,586 |
| 2025-07-28 | 65700.00 | 66700.00 | 65100.00 | 65600.00 | -1.80% | 1,026,448 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+37.73%). Worst month: Jul (-16.31%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Hyundai Engineering Construction's (000720.KS) latest close?
109900.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 000720.KS's 52-week high and low?
198400.00 high and 54100.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Hyundai Engineering Construction's strongest and weakest month historically?
Historically, 000720.KS's strongest calendar month has been Feb (average +37.73%) and its weakest Jul (average -16.31%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 387 daily bars in the Closelook data lake.