HyundaiEng&Con(1P) - Price History
Monthly price history for 000725.KS (HyundaiEng&Con(1P))
Date | Adjusted price | Real price |
---|---|---|
May 2024 | ₩49,800 | ₩49,800 |
April 2024 | ₩50,100 | ₩50,100 |
March 2024 | ₩49,800 | ₩49,800 |
February 2024 | ₩50,338 | ₩51,000 |
January 2024 | ₩49,746 | ₩50,400 |
December 2023 | ₩50,832 | ₩51,500 |
November 2023 | ₩52,510 | ₩53,200 |
October 2023 | ₩48,562 | ₩49,200 |
September 2023 | ₩52,312 | ₩53,000 |
August 2023 | ₩52,905 | ₩53,600 |
July 2023 | ₩57,840 | ₩58,600 |
June 2023 | ₩63,170 | ₩64,000 |
May 2023 | ₩73,040 | ₩74,000 |
April 2023 | ₩50,536 | ₩51,200 |
March 2023 | ₩49,253 | ₩49,900 |
February 2023 | ₩53,596 | ₩54,300 |
January 2023 | ₩55,273 | ₩56,000 |
December 2022 | ₩54,286 | ₩55,000 |
November 2022 | ₩60,872 | ₩62,400 |
October 2022 | ₩55,311 | ₩56,700 |
September 2022 | ₩58,628 | ₩60,100 |
August 2022 | ₩71,017 | ₩72,800 |
July 2022 | ₩67,993 | ₩69,700 |
June 2022 | ₩69,359 | ₩71,100 |
May 2022 | ₩68,383 | ₩70,100 |
April 2022 | ₩72,968 | ₩74,800 |
March 2022 | ₩79,309 | ₩81,300 |
February 2022 | ₩62,042 | ₩63,600 |
January 2022 | ₩65,066 | ₩66,700 |
December 2021 | ₩71,797 | ₩73,600 |
November 2021 | ₩70,586 | ₩73,000 |
October 2021 | ₩153,258 | ₩158,500 |
September 2021 | ₩172,597 | ₩178,500 |
August 2021 | ₩178,394 | ₩186,130 |
July 2021 | ₩195,704 | ₩204,191 |
June 2021 | ₩215,419 | ₩224,761 |
May 2021 | ₩219,746 | ₩229,276 |
April 2021 | ₩227,921 | ₩237,805 |
March 2021 | ₩162,526 | ₩169,574 |
February 2021 | ₩156,755 | ₩163,554 |
January 2021 | ₩175,028 | ₩182,618 |
December 2020 | ₩168,296 | ₩175,594 |
November 2020 | ₩171,484 | ₩179,608 |
October 2020 | ₩170,526 | ₩178,605 |
September 2020 | ₩186,334 | ₩195,161 |
August 2020 | ₩208,368 | ₩218,239 |
July 2020 | ₩217,469 | ₩227,771 |
June 2020 | ₩223,217 | ₩233,791 |
May 2020 | ₩102,028 | ₩106,862 |
April 2020 | ₩111,130 | ₩116,394 |
March 2020 | ₩94,364 | ₩98,835 |
February 2020 | ₩95,801 | ₩100,340 |
January 2020 | ₩115,441 | ₩120,909 |
December 2019 | ₩121,189 | ₩126,930 |
November 2019 | ₩138,217 | ₩145,492 |
October 2019 | ₩145,367 | ₩153,018 |
September 2019 | ₩165,861 | ₩174,591 |
August 2019 | ₩150,133 | ₩158,035 |
July 2019 | ₩152,039 | ₩160,042 |
June 2019 | ₩173,487 | ₩182,618 |
May 2019 | ₩154,899 | ₩163,052 |
April 2019 | ₩170,150 | ₩179,106 |
March 2019 | ₩176,823 | ₩186,130 |
February 2019 | ₩185,878 | ₩195,662 |
January 2019 | ₩166,337 | ₩175,093 |
December 2018 | ₩150,609 | ₩158,537 |
November 2018 | ₩170,025 | ₩179,608 |
October 2018 | ₩140,580 | ₩148,503 |
September 2018 | ₩209,920 | ₩221,751 |
August 2018 | ₩199,946 | ₩211,215 |
July 2018 | ₩230,817 | ₩243,825 |
June 2018 | ₩188,548 | ₩199,174 |
May 2018 | ₩243,165 | ₩256,869 |
April 2018 | ₩129,656 | ₩136,964 |
March 2018 | ₩46,638 | ₩49,267 |
February 2018 | ₩46,448 | ₩49,066 |
January 2018 | ₩46,306 | ₩48,916 |
December 2017 | ₩45,071 | ₩47,611 |
November 2017 | ₩46,799 | ₩50,019 |
October 2017 | ₩46,518 | ₩49,718 |
September 2017 | ₩49,006 | ₩52,377 |
August 2017 | ₩51,728 | ₩55,287 |
July 2017 | ₩52,667 | ₩56,291 |
June 2017 | ₩52,385 | ₩55,990 |
May 2017 | ₩49,851 | ₩53,280 |
April 2017 | ₩48,818 | ₩52,177 |
March 2017 | ₩48,818 | ₩52,177 |
February 2017 | ₩47,691 | ₩50,973 |
January 2017 | ₩49,381 | ₩52,779 |
December 2016 | ₩44,312 | ₩47,360 |
November 2016 | ₩45,379 | ₩49,066 |
October 2016 | ₩42,456 | ₩45,905 |
September 2016 | ₩43,245 | ₩46,758 |
August 2016 | ₩41,343 | ₩44,701 |
July 2016 | ₩41,853 | ₩45,253 |
June 2016 | ₩41,018 | ₩44,350 |
May 2016 | ₩39,394 | ₩42,594 |
April 2016 | ₩46,307 | ₩50,069 |
March 2016 | ₩42,410 | ₩45,855 |
February 2016 | ₩41,482 | ₩44,852 |
January 2016 | ₩41,296 | ₩44,651 |
December 2015 | ₩37,816 | ₩40,888 |
November 2015 | ₩43,215 | ₩47,360 |
October 2015 | ₩46,053 | ₩50,471 |
September 2015 | ₩48,067 | ₩52,678 |
August 2015 | ₩60,428 | ₩66,224 |
July 2015 | ₩56,491 | ₩61,910 |
June 2015 | ₩48,067 | ₩52,678 |
May 2015 | ₩34,929 | ₩38,280 |
April 2015 | ₩34,471 | ₩37,778 |
March 2015 | ₩35,387 | ₩38,781 |
February 2015 | ₩32,503 | ₩35,621 |
January 2015 | ₩29,024 | ₩31,808 |
December 2014 | ₩30,168 | ₩33,062 |
November 2014 | ₩31,415 | ₩35,019 |
October 2014 | ₩31,460 | ₩35,069 |
September 2014 | ₩34,341 | ₩38,280 |
August 2014 | ₩35,691 | ₩39,785 |
July 2014 | ₩35,871 | ₩39,985 |
June 2014 | ₩32,180 | ₩35,871 |
May 2014 | ₩31,235 | ₩34,818 |
April 2014 | ₩30,830 | ₩34,366 |
March 2014 | ₩33,305 | ₩37,126 |
February 2014 | ₩33,395 | ₩37,226 |
January 2014 | ₩33,170 | ₩36,975 |
December 2013 | ₩29,075 | ₩32,410 |
November 2013 | ₩34,726 | ₩39,333 |
October 2013 | ₩37,649 | ₩42,644 |
September 2013 | ₩42,344 | ₩47,962 |
August 2013 | ₩25,247 | ₩28,597 |
July 2013 | ₩25,468 | ₩28,848 |
June 2013 | ₩24,627 | ₩27,894 |
May 2013 | ₩25,956 | ₩29,400 |
April 2013 | ₩23,032 | ₩26,088 |
March 2013 | ₩23,652 | ₩26,791 |
February 2013 | ₩23,652 | ₩26,791 |
January 2013 | ₩24,051 | ₩27,242 |
December 2012 | ₩25,601 | ₩28,998 |
November 2012 | ₩24,669 | ₩28,496 |
October 2012 | ₩24,756 | ₩28,597 |
September 2012 | ₩25,625 | ₩29,600 |
August 2012 | ₩25,799 | ₩29,801 |
July 2012 | ₩25,191 | ₩29,098 |
June 2012 | ₩26,363 | ₩30,453 |
May 2012 | ₩29,230 | ₩33,764 |
April 2012 | ₩31,445 | ₩36,323 |
March 2012 | ₩33,834 | ₩39,082 |
February 2012 | ₩33,964 | ₩39,233 |
January 2012 | ₩32,400 | ₩37,427 |
December 2011 | ₩32,574 | ₩37,627 |
November 2011 | ₩31,665 | ₩37,126 |
October 2011 | ₩31,707 | ₩37,176 |
September 2011 | ₩27,985 | ₩32,811 |
August 2011 | ₩33,291 | ₩39,032 |
July 2011 | ₩41,078 | ₩48,163 |
June 2011 | ₩41,421 | ₩48,564 |
May 2011 | ₩40,993 | ₩48,063 |
April 2011 | ₩43,731 | ₩51,274 |
March 2011 | ₩43,646 | ₩51,173 |
February 2011 | ₩42,876 | ₩50,270 |
January 2011 | ₩49,979 | ₩58,598 |
December 2010 | ₩44,502 | ₩52,177 |
November 2010 | ₩42,925 | ₩51,073 |
October 2010 | ₩42,587 | ₩50,672 |
September 2010 | ₩46,382 | ₩55,187 |
August 2010 | ₩32,383 | ₩38,530 |
July 2010 | ₩28,926 | ₩34,416 |
June 2010 | ₩27,281 | ₩32,460 |
May 2010 | ₩26,311 | ₩31,306 |
April 2010 | ₩28,040 | ₩33,363 |
March 2010 | ₩29,516 | ₩35,119 |
February 2010 | ₩29,347 | ₩34,918 |
January 2010 | ₩31,371 | ₩37,326 |
December 2009 | ₩33,690 | ₩40,086 |
November 2009 | ₩29,788 | ₩35,972 |
October 2009 | ₩32,654 | ₩39,433 |
September 2009 | ₩31,740 | ₩38,330 |
August 2009 | ₩36,559 | ₩44,149 |
July 2009 | ₩29,912 | ₩36,122 |
June 2009 | ₩22,143 | ₩26,741 |
May 2009 | ₩22,850 | ₩27,593 |
April 2009 | ₩24,345 | ₩29,400 |
March 2009 | ₩21,354 | ₩25,787 |
February 2009 | ₩18,654 | ₩22,526 |
January 2009 | ₩22,185 | ₩26,791 |
December 2008 | ₩21,769 | ₩26,289 |
November 2008 | ₩17,831 | ₩21,974 |
October 2008 | ₩20,110 | ₩24,784 |
September 2008 | ₩24,507 | ₩30,202 |
August 2008 | ₩24,426 | ₩30,102 |
July 2008 | ₩30,451 | ₩37,527 |
June 2008 | ₩33,260 | ₩40,989 |
May 2008 | ₩40,262 | ₩49,618 |
April 2008 | ₩42,908 | ₩52,879 |
March 2008 | ₩43,152 | ₩53,180 |
February 2008 | ₩47,304 | ₩58,297 |
January 2008 | ₩43,396 | ₩53,481 |
December 2007 | ₩53,574 | ₩66,023 |
November 2007 | ₩41,505 | ₩51,374 |
October 2007 | ₩42,964 | ₩53,180 |
September 2007 | ₩56,340 | ₩69,736 |
August 2007 | ₩33,237 | ₩41,139 |
July 2007 | ₩29,953 | ₩37,075 |
June 2007 | ₩25,616 | ₩31,707 |
May 2007 | ₩25,698 | ₩31,808 |
April 2007 | ₩21,279 | ₩26,339 |
March 2007 | ₩19,820 | ₩24,533 |
February 2007 | ₩20,266 | ₩25,085 |
January 2007 | ₩20,064 | ₩24,834 |
December 2006 | ₩20,104 | ₩24,884 |
November 2006 | ₩21,239 | ₩26,289 |
October 2006 | ₩20,874 | ₩25,837 |
September 2006 | ₩20,347 | ₩25,185 |
August 2006 | ₩21,279 | ₩26,339 |
July 2006 | ₩20,672 | ₩25,587 |
June 2006 | ₩19,456 | ₩24,082 |
May 2006 | ₩22,860 | ₩28,296 |
April 2006 | ₩21,442 | ₩26,540 |
March 2006 | ₩19,212 | ₩23,780 |
February 2006 | ₩18,240 | ₩22,576 |
January 2006 | ₩18,199 | ₩22,526 |
December 2005 | ₩20,185 | ₩24,985 |
November 2005 | ₩17,307 | ₩21,423 |
October 2005 | ₩15,078 | ₩18,663 |
September 2005 | ₩16,051 | ₩19,867 |
August 2005 | ₩15,829 | ₩19,593 |
July 2005 | ₩16,405 | ₩20,305 |
June 2005 | ₩13,732 | ₩16,997 |
May 2005 | ₩12,745 | ₩15,776 |
April 2005 | ₩12,540 | ₩15,521 |
March 2005 | ₩11,759 | ₩14,555 |
February 2005 | ₩12,211 | ₩15,114 |
January 2005 | ₩12,088 | ₩14,962 |
December 2004 | ₩11,512 | ₩14,249 |
November 2004 | ₩11,306 | ₩13,995 |
October 2004 | ₩12,417 | ₩15,369 |
September 2004 | ₩12,088 | ₩14,962 |
August 2004 | ₩11,759 | ₩14,555 |
July 2004 | ₩10,032 | ₩12,417 |
June 2004 | ₩10,690 | ₩13,231 |
May 2004 | ₩11,348 | ₩14,046 |
April 2004 | ₩12,787 | ₩15,827 |
March 2004 | ₩14,390 | ₩17,812 |
February 2004 | ₩15,294 | ₩18,931 |
January 2004 | ₩15,788 | ₩19,542 |
December 2003 | ₩218 | ₩30 |
November 2003 | ₩223 | ₩30 |
October 2003 | ₩188 | ₩26 |
September 2003 | ₩279 | ₩38 |
August 2003 | ₩283 | ₩39 |
July 2003 | ₩282 | ₩39 |
June 2003 | ₩312 | ₩43 |
May 2003 | ₩343 | ₩47 |
April 2003 | ₩321 | ₩44 |
March 2003 | ₩295 | ₩40 |
February 2003 | ₩275 | ₩38 |
January 2003 | ₩278 | ₩38 |
December 2002 | ₩273 | ₩37 |
November 2002 | ₩346 | ₩47 |
October 2002 | ₩293 | ₩40 |
September 2002 | ₩329 | ₩45 |
August 2002 | ₩337 | ₩46 |
July 2002 | ₩268 | ₩37 |
June 2002 | ₩245 | ₩34 |
May 2002 | ₩308 | ₩42 |
April 2002 | ₩314 | ₩43 |
March 2002 | ₩418 | ₩57 |
February 2002 | ₩414 | ₩57 |
January 2002 | ₩454 | ₩62 |
December 2001 | ₩382 | ₩52 |
November 2001 | ₩421 | ₩58 |
October 2001 | ₩325 | ₩44 |
September 2001 | ₩341 | ₩47 |
August 2001 | ₩515 | ₩70 |
July 2001 | ₩597 | ₩82 |
June 2001 | ₩14 | ₩0 |
May 2001 | ₩14 | ₩0 |
April 2001 | ₩8 | ₩0 |
March 2001 | ₩12 | ₩0 |
February 2001 | ₩25 | ₩1 |
January 2001 | ₩30 | ₩1 |
December 2000 | ₩15 | ₩0 |
November 2000 | ₩22 | ₩1 |
October 2000 | ₩16 | ₩0 |
September 2000 | ₩26 | ₩1 |
August 2000 | ₩36 | ₩1 |
July 2000 | ₩30 | ₩1 |
June 2000 | ₩49 | ₩1 |
May 2000 | ₩43 | ₩1 |
April 2000 | ₩48 | ₩1 |
March 2000 | ₩42 | ₩1 |
February 2000 | ₩43 | ₩1 |
January 2000 | ₩61 | ₩1 |
December 1999 | ₩64 | ₩1 |
November 1999 | ₩73 | ₩2 |
October 1999 | ₩86 | ₩2 |
September 1999 | ₩97 | ₩2 |
August 1999 | ₩139 | ₩3 |
July 1999 | ₩94 | ₩2 |
June 1999 | ₩97 | ₩2 |
May 1999 | ₩87 | ₩2 |
April 1999 | ₩108 | ₩2 |
March 1999 | ₩96 | ₩2 |
February 1999 | ₩81 | ₩2 |
January 1999 | ₩88 | ₩2 |
December 1998 | ₩165 | ₩4 |
November 1998 | ₩58 | ₩1 |
October 1998 | ₩28 | ₩1 |
September 1998 | ₩21 | ₩0 |
August 1998 | ₩25 | ₩1 |
July 1998 | ₩32 | ₩1 |
June 1998 | ₩26 | ₩1 |
May 1998 | ₩26 | ₩1 |
April 1998 | ₩32 | ₩1 |
March 1998 | ₩45 | ₩1 |
February 1998 | ₩47 | ₩1 |
January 1998 | ₩61 | ₩1 |
December 1997 | ₩49 | ₩1 |
November 1997 | ₩54 | ₩1 |
October 1997 | ₩79 | ₩2 |
September 1997 | ₩105 | ₩2 |
August 1997 | ₩114 | ₩3 |
July 1997 | ₩123 | ₩3 |
June 1997 | ₩136 | ₩3 |
May 1997 | ₩116 | ₩3 |
April 1997 | ₩106 | ₩2 |
March 1997 | ₩111 | ₩3 |
February 1997 | ₩114 | ₩3 |
January 1997 | ₩145 | ₩3 |
December 1996 | ₩153 | ₩4 |
November 1996 | ₩168 | ₩4 |
October 1996 | ₩190 | ₩4 |
September 1996 | ₩210 | ₩5 |
August 1996 | ₩251 | ₩6 |
July 1996 | ₩262 | ₩6 |
June 1996 | ₩275 | ₩6 |
May 1996 | ₩341 | ₩8 |
April 1996 | ₩335 | ₩8 |
March 1996 | ₩291 | ₩7 |
February 1996 | ₩298 | ₩7 |
January 1996 | ₩300 | ₩7 |
December 1995 | ₩340 | ₩8 |
000725.KS
Price: ₩49,800
52 week price:
Exchange: KSC
Sector: Industrials
Industry: Engineering & Construction
Market Capitalization: 3.9 trillion
Average Dividend Frequency: 1