Hyundai Construction Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 67,800.00 | 68,500.00 | 63,200.00 | 63,700.00 | 63,043.20 | 862,464 |
| 2024-07-24 | 65,400.00 | 66,900.00 | 61,500.00 | 63,900.00 | 63,241.13 | 895,891 |
| 2024-07-23 | 65,100.00 | 71,000.00 | 64,700.00 | 67,300.00 | 66,606.08 | 1,201,873 |
| 2024-07-22 | 59,400.00 | 69,200.00 | 59,100.00 | 68,500.00 | 67,793.70 | 1,579,722 |
| 2024-07-19 | 60,900.00 | 61,000.00 | 57,900.00 | 59,100.00 | 58,490.63 | 373,349 |
| 2024-07-18 | 63,700.00 | 64,300.00 | 60,200.00 | 60,900.00 | 60,272.07 | 520,198 |
| 2024-07-17 | 63,800.00 | 65,000.00 | 63,300.00 | 64,200.00 | 63,538.04 | 432,530 |
| 2024-07-16 | 58,100.00 | 66,000.00 | 57,700.00 | 64,200.00 | 63,538.04 | 1,645,827 |
| 2024-07-15 | 53,500.00 | 58,300.00 | 53,100.00 | 57,800.00 | 57,204.03 | 634,304 |
| 2024-07-12 | 53,000.00 | 53,600.00 | 52,100.00 | 52,600.00 | 52,057.65 | 120,073 |
| 2024-07-11 | 52,300.00 | 52,800.00 | 52,100.00 | 52,600.00 | 52,057.65 | 78,239 |
| 2024-07-10 | 52,300.00 | 53,000.00 | 52,000.00 | 52,100.00 | 51,562.80 | 110,267 |
| 2024-07-09 | 53,500.00 | 53,800.00 | 52,100.00 | 52,300.00 | 51,760.74 | 161,593 |
| 2024-07-08 | 54,400.00 | 54,600.00 | 53,000.00 | 53,400.00 | 52,849.40 | 156,223 |
| 2024-07-05 | 56,800.00 | 56,800.00 | 53,700.00 | 54,100.00 | 53,542.18 | 232,546 |
| 2024-07-04 | 56,200.00 | 57,000.00 | 55,600.00 | 57,000.00 | 56,412.28 | 72,374 |
| 2024-07-03 | 57,300.00 | 57,700.00 | 55,100.00 | 56,700.00 | 56,115.37 | 216,302 |
| 2024-07-02 | 58,200.00 | 59,500.00 | 57,000.00 | 58,100.00 | 57,500.94 | 169,786 |
| 2024-07-01 | 55,600.00 | 59,200.00 | 55,400.00 | 58,800.00 | 58,193.72 | 387,456 |
| 2024-06-28 | 54,800.00 | 55,300.00 | 54,100.00 | 55,000.00 | 54,432.90 | 76,681 |
| 2024-06-27 | 54,900.00 | 55,000.00 | 53,700.00 | 54,500.00 | 53,938.06 | 106,343 |
| 2024-06-26 | 54,900.00 | 55,300.00 | 54,300.00 | 54,600.00 | 54,037.03 | 57,750 |
| 2024-06-25 | 54,300.00 | 55,500.00 | 54,100.00 | 54,900.00 | 54,333.93 | 48,623 |
| 2024-06-24 | 56,000.00 | 56,000.00 | 54,100.00 | 54,300.00 | 53,740.12 | 81,741 |
| 2024-06-21 | 56,000.00 | 57,500.00 | 55,600.00 | 55,600.00 | 55,026.72 | 120,491 |
| 2024-06-20 | 56,300.00 | 56,900.00 | 55,900.00 | 56,200.00 | 55,620.53 | 74,293 |
| 2024-06-19 | 56,600.00 | 57,500.00 | 55,900.00 | 56,500.00 | 55,917.44 | 101,356 |
| 2024-06-18 | 56,500.00 | 56,800.00 | 55,900.00 | 56,600.00 | 56,016.40 | 61,169 |
| 2024-06-17 | 56,600.00 | 57,300.00 | 56,000.00 | 56,200.00 | 55,620.53 | 68,212 |
| 2024-06-14 | 56,300.00 | 57,100.00 | 55,800.00 | 56,300.00 | 55,719.50 | 80,538 |
| 2024-06-13 | 56,800.00 | 56,900.00 | 55,800.00 | 56,300.00 | 55,719.50 | 78,626 |
| 2024-06-12 | 55,000.00 | 56,700.00 | 54,800.00 | 56,500.00 | 55,917.44 | 74,705 |
| 2024-06-11 | 55,300.00 | 55,900.00 | 54,400.00 | 54,500.00 | 53,938.06 | 85,587 |
| 2024-06-10 | 56,000.00 | 56,000.00 | 55,200.00 | 55,400.00 | 54,828.78 | 49,645 |
| 2024-06-07 | 56,300.00 | 56,600.00 | 55,500.00 | 56,600.00 | 56,016.40 | 63,748 |
| 2024-06-05 | 55,700.00 | 56,100.00 | 54,800.00 | 55,800.00 | 55,224.65 | 74,222 |
| 2024-06-04 | 56,600.00 | 56,800.00 | 55,300.00 | 55,400.00 | 54,828.78 | 98,610 |
| 2024-06-03 | 57,700.00 | 58,900.00 | 56,100.00 | 57,000.00 | 56,412.28 | 133,337 |
| 2024-05-31 | 57,300.00 | 58,100.00 | 56,500.00 | 57,000.00 | 56,412.28 | 112,771 |
| 2024-05-30 | 58,000.00 | 58,900.00 | 56,500.00 | 57,000.00 | 56,412.28 | 123,021 |
| 2024-05-29 | 59,000.00 | 59,500.00 | 57,400.00 | 58,300.00 | 57,698.88 | 105,088 |
| 2024-05-28 | 59,900.00 | 60,000.00 | 58,000.00 | 58,900.00 | 58,292.69 | 162,972 |
| 2024-05-27 | 54,000.00 | 59,800.00 | 53,700.00 | 59,700.00 | 59,084.44 | 470,014 |
| 2024-05-24 | 53,300.00 | 54,100.00 | 53,100.00 | 53,800.00 | 53,245.27 | 66,478 |
| 2024-05-23 | 54,900.00 | 54,900.00 | 53,500.00 | 53,900.00 | 53,344.24 | 107,992 |
| 2024-05-22 | 55,100.00 | 55,800.00 | 54,900.00 | 54,900.00 | 54,333.93 | 64,572 |
| 2024-05-21 | 55,200.00 | 55,500.00 | 54,600.00 | 55,200.00 | 54,630.84 | 90,071 |
| 2024-05-20 | 55,300.00 | 55,900.00 | 54,600.00 | 55,500.00 | 54,927.75 | 91,575 |
| 2024-05-17 | 56,700.00 | 57,300.00 | 54,900.00 | 55,500.00 | 54,927.75 | 109,707 |
| 2024-05-16 | 56,000.00 | 57,500.00 | 55,400.00 | 57,300.00 | 56,709.19 | 191,774 |
| 2024-05-14 | 56,200.00 | 56,200.00 | 55,000.00 | 55,900.00 | 55,323.62 | 67,700 |
| 2024-05-13 | 55,100.00 | 56,800.00 | 54,900.00 | 56,000.00 | 55,422.59 | 132,275 |
| 2024-05-10 | 55,800.00 | 55,800.00 | 54,800.00 | 55,400.00 | 54,828.78 | 68,720 |
| 2024-05-09 | 55,700.00 | 56,100.00 | 54,500.00 | 55,400.00 | 54,828.78 | 96,924 |
| 2024-05-08 | 55,100.00 | 56,000.00 | 54,900.00 | 56,000.00 | 55,422.59 | 90,065 |
| 2024-05-07 | 54,600.00 | 55,300.00 | 54,200.00 | 55,300.00 | 54,729.81 | 90,093 |
| 2024-05-03 | 55,000.00 | 55,200.00 | 53,900.00 | 54,500.00 | 53,938.06 | 77,171 |
| 2024-05-02 | 54,700.00 | 55,800.00 | 54,500.00 | 55,300.00 | 54,729.81 | 88,743 |
| 2024-04-30 | 53,900.00 | 55,400.00 | 53,600.00 | 55,000.00 | 54,432.90 | 163,419 |
| 2024-04-29 | 54,000.00 | 54,300.00 | 53,300.00 | 53,700.00 | 53,146.31 | 78,709 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-26 | 550.0000 KRW |
| 2025-02-27 | 500.0000 KRW |
| 2023-12-27 | 700.0000 KRW |
| 2022-12-28 | 1,750.0000 KRW |
| 2021-12-29 | 1,200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.