Hyundai Construction Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 54,000.00 | 54,300.00 | 53,300.00 | 53,700.00 | 53,146.31 | 78,709 |
| 2024-04-26 | 52,700.00 | 53,800.00 | 52,300.00 | 53,300.00 | 52,750.43 | 87,590 |
| 2024-04-25 | 52,800.00 | 53,600.00 | 52,700.00 | 52,800.00 | 52,255.59 | 80,859 |
| 2024-04-24 | 53,000.00 | 53,200.00 | 51,700.00 | 53,000.00 | 52,453.52 | 121,969 |
| 2024-04-23 | 51,500.00 | 53,200.00 | 51,500.00 | 52,800.00 | 52,255.59 | 93,992 |
| 2024-04-22 | 50,600.00 | 52,300.00 | 50,600.00 | 51,800.00 | 51,265.90 | 110,012 |
| 2024-04-19 | 50,800.00 | 51,300.00 | 49,250.00 | 51,200.00 | 50,672.08 | 207,504 |
| 2024-04-18 | 49,600.00 | 51,900.00 | 49,400.00 | 51,700.00 | 51,166.93 | 158,118 |
| 2024-04-17 | 52,200.00 | 52,600.00 | 49,600.00 | 49,700.00 | 49,187.55 | 301,028 |
| 2024-04-16 | 55,200.00 | 55,800.00 | 52,200.00 | 52,400.00 | 51,859.71 | 263,221 |
| 2024-04-15 | 55,200.00 | 55,900.00 | 54,600.00 | 55,800.00 | 55,224.65 | 75,198 |
| 2024-04-12 | 56,300.00 | 57,400.00 | 55,200.00 | 56,100.00 | 55,521.56 | 124,899 |
| 2024-04-11 | 55,100.00 | 56,000.00 | 54,300.00 | 56,000.00 | 55,422.59 | 72,334 |
| 2024-04-09 | 54,300.00 | 56,600.00 | 54,100.00 | 56,200.00 | 55,620.53 | 192,695 |
| 2024-04-08 | 55,900.00 | 55,900.00 | 53,900.00 | 54,400.00 | 53,839.09 | 114,867 |
| 2024-04-05 | 54,900.00 | 56,000.00 | 54,500.00 | 55,600.00 | 55,026.72 | 102,172 |
| 2024-04-04 | 56,300.00 | 56,500.00 | 55,200.00 | 55,700.00 | 55,125.68 | 119,826 |
| 2024-04-03 | 56,800.00 | 56,800.00 | 55,500.00 | 55,600.00 | 55,026.72 | 179,635 |
| 2024-04-02 | 58,600.00 | 58,600.00 | 56,700.00 | 57,100.00 | 56,511.25 | 174,839 |
| 2024-04-01 | 58,400.00 | 59,000.00 | 57,100.00 | 58,800.00 | 58,193.72 | 142,525 |
| 2024-03-29 | 58,800.00 | 58,900.00 | 57,400.00 | 57,900.00 | 57,303.00 | 184,860 |
| 2024-03-28 | 57,000.00 | 60,000.00 | 56,600.00 | 58,500.00 | 57,896.81 | 400,012 |
| 2024-03-27 | 55,800.00 | 57,200.00 | 55,700.00 | 57,000.00 | 56,412.28 | 229,793 |
| 2024-03-26 | 55,600.00 | 56,500.00 | 55,400.00 | 55,600.00 | 55,026.72 | 154,953 |
| 2024-03-25 | 57,000.00 | 57,300.00 | 55,400.00 | 55,600.00 | 55,026.72 | 226,143 |
| 2024-03-22 | 57,600.00 | 58,100.00 | 56,800.00 | 57,300.00 | 56,709.19 | 155,113 |
| 2024-03-21 | 55,800.00 | 58,600.00 | 55,700.00 | 57,600.00 | 57,006.09 | 338,906 |
| 2024-03-20 | 54,900.00 | 56,400.00 | 54,800.00 | 54,900.00 | 54,333.93 | 182,464 |
| 2024-03-19 | 55,200.00 | 56,300.00 | 54,300.00 | 54,400.00 | 53,839.09 | 214,262 |
| 2024-03-18 | 56,400.00 | 56,500.00 | 54,200.00 | 55,200.00 | 54,630.84 | 336,682 |
| 2024-03-15 | 57,700.00 | 60,400.00 | 56,500.00 | 56,900.00 | 56,313.31 | 702,670 |
| 2024-03-14 | 55,900.00 | 57,700.00 | 54,800.00 | 56,100.00 | 55,521.56 | 525,280 |
| 2024-03-13 | 51,700.00 | 55,800.00 | 51,100.00 | 55,800.00 | 55,224.65 | 612,778 |
| 2024-03-12 | 51,300.00 | 51,500.00 | 50,200.00 | 51,300.00 | 50,771.05 | 99,607 |
| 2024-03-11 | 52,600.00 | 52,900.00 | 50,900.00 | 51,100.00 | 50,573.11 | 274,399 |
| 2024-03-08 | 52,000.00 | 53,000.00 | 51,900.00 | 52,900.00 | 52,354.55 | 125,783 |
| 2024-03-07 | 52,700.00 | 52,800.00 | 51,200.00 | 51,700.00 | 51,166.93 | 144,335 |
| 2024-03-06 | 53,400.00 | 53,900.00 | 51,900.00 | 52,800.00 | 52,255.59 | 202,896 |
| 2024-03-05 | 54,700.00 | 55,400.00 | 53,800.00 | 53,900.00 | 53,344.24 | 141,948 |
| 2024-03-04 | 54,500.00 | 55,400.00 | 53,900.00 | 54,800.00 | 54,234.96 | 203,001 |
| 2024-02-29 | 55,200.00 | 55,600.00 | 53,800.00 | 53,800.00 | 53,245.27 | 218,714 |
| 2024-02-28 | 52,100.00 | 55,800.00 | 52,000.00 | 55,200.00 | 54,630.84 | 336,053 |
| 2024-02-27 | 54,600.00 | 54,600.00 | 52,200.00 | 52,600.00 | 52,057.65 | 192,261 |
| 2024-02-26 | 53,600.00 | 54,800.00 | 53,400.00 | 54,300.00 | 53,740.12 | 186,223 |
| 2024-02-23 | 54,200.00 | 54,400.00 | 53,000.00 | 53,400.00 | 52,849.40 | 112,943 |
| 2024-02-22 | 53,500.00 | 54,000.00 | 52,500.00 | 53,800.00 | 53,245.27 | 140,333 |
| 2024-02-21 | 53,900.00 | 54,500.00 | 53,200.00 | 53,500.00 | 52,948.37 | 122,678 |
| 2024-02-20 | 54,800.00 | 54,900.00 | 53,300.00 | 54,100.00 | 53,542.18 | 144,587 |
| 2024-02-19 | 55,300.00 | 55,300.00 | 54,000.00 | 54,300.00 | 53,740.12 | 129,562 |
| 2024-02-16 | 53,800.00 | 55,700.00 | 52,800.00 | 55,200.00 | 54,630.84 | 199,689 |
| 2024-02-15 | 55,600.00 | 55,700.00 | 53,300.00 | 53,600.00 | 53,047.34 | 272,376 |
| 2024-02-14 | 55,000.00 | 56,300.00 | 54,800.00 | 55,200.00 | 54,630.84 | 267,740 |
| 2024-02-13 | 54,000.00 | 56,700.00 | 53,200.00 | 56,500.00 | 55,917.44 | 445,489 |
| 2024-02-08 | 54,200.00 | 55,200.00 | 53,000.00 | 53,100.00 | 52,552.49 | 256,012 |
| 2024-02-07 | 53,700.00 | 56,000.00 | 53,300.00 | 54,900.00 | 54,333.93 | 406,693 |
| 2024-02-06 | 55,900.00 | 56,000.00 | 52,000.00 | 53,000.00 | 52,453.52 | 784,114 |
| 2024-02-05 | 54,500.00 | 58,700.00 | 54,300.00 | 56,700.00 | 56,115.37 | 1,359,862 |
| 2024-02-02 | 52,400.00 | 53,300.00 | 51,500.00 | 52,700.00 | 52,156.62 | 378,655 |
| 2024-02-01 | 50,800.00 | 52,400.00 | 49,800.00 | 51,700.00 | 51,166.93 | 301,528 |
| 2024-01-31 | 50,500.00 | 52,700.00 | 50,400.00 | 51,000.00 | 50,474.15 | 278,776 |
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.