HyundaiEng&Con(1P) - Price History

Monthly price history for 000725.KS (HyundaiEng&Con(1P))

DateAdjusted priceReal 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:
48500.00
87900.00

Exchange: KSC

Sector: Industrials

Industry: Engineering & Construction

Market Capitalization: 3.9 trillion

Average Dividend Frequency: 1

Links: