Hyundai Construction Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 54,900.00 | 55,000.00 | 50,600.00 | 50,600.00 | 50,078.27 | 465,543 |
| 2024-01-29 | 51,000.00 | 54,200.00 | 49,950.00 | 53,500.00 | 52,948.37 | 769,145 |
| 2024-01-26 | 49,200.00 | 51,600.00 | 48,950.00 | 50,700.00 | 50,177.24 | 783,822 |
| 2024-01-25 | 46,350.00 | 48,550.00 | 46,350.00 | 48,100.00 | 47,604.05 | 398,759 |
| 2024-01-24 | 47,250.00 | 48,300.00 | 46,050.00 | 46,100.00 | 45,624.67 | 220,908 |
| 2024-01-23 | 46,150.00 | 46,700.00 | 46,050.00 | 46,250.00 | 45,773.12 | 82,650 |
| 2024-01-22 | 47,250.00 | 47,250.00 | 46,000.00 | 46,050.00 | 45,575.18 | 109,820 |
| 2024-01-19 | 45,700.00 | 47,150.00 | 45,700.00 | 47,000.00 | 46,515.39 | 118,111 |
| 2024-01-18 | 45,300.00 | 46,050.00 | 45,300.00 | 45,650.00 | 45,179.31 | 108,430 |
| 2024-01-17 | 47,400.00 | 47,550.00 | 45,100.00 | 45,300.00 | 44,832.92 | 229,736 |
| 2024-01-16 | 48,550.00 | 49,000.00 | 47,500.00 | 47,550.00 | 47,059.72 | 125,608 |
| 2024-01-15 | 49,650.00 | 49,650.00 | 48,150.00 | 48,300.00 | 47,801.98 | 180,027 |
| 2024-01-12 | 47,950.00 | 50,400.00 | 47,250.00 | 49,800.00 | 49,286.52 | 430,120 |
| 2024-01-11 | 47,700.00 | 48,500.00 | 47,300.00 | 47,600.00 | 47,109.20 | 122,010 |
| 2024-01-10 | 47,650.00 | 48,200.00 | 47,400.00 | 47,500.00 | 47,010.23 | 70,618 |
| 2024-01-09 | 48,200.00 | 48,550.00 | 47,550.00 | 47,900.00 | 47,406.11 | 114,793 |
| 2024-01-08 | 47,300.00 | 47,900.00 | 47,300.00 | 47,700.00 | 47,208.17 | 64,900 |
| 2024-01-05 | 47,850.00 | 48,300.00 | 47,100.00 | 47,500.00 | 47,010.23 | 138,733 |
| 2024-01-04 | 48,300.00 | 48,500.00 | 47,600.00 | 47,800.00 | 47,307.14 | 194,101 |
| 2024-01-03 | 50,100.00 | 50,200.00 | 48,650.00 | 48,800.00 | 48,296.83 | 262,889 |
| 2024-01-02 | 51,800.00 | 52,000.00 | 50,000.00 | 50,500.00 | 49,979.30 | 209,810 |
| 2023-12-28 | 51,100.00 | 52,300.00 | 50,800.00 | 51,700.00 | 51,166.93 | 145,401 |
| 2023-12-27 | 51,300.00 | 51,700.00 | 50,200.00 | 51,000.00 | 50,474.15 | 214,202 |
| 2023-12-26 | 52,000.00 | 52,300.00 | 51,000.00 | 52,100.00 | 50,870.02 | 205,830 |
| 2023-12-22 | 52,500.00 | 53,900.00 | 51,100.00 | 51,300.00 | 50,088.91 | 259,853 |
| 2023-12-21 | 50,600.00 | 52,200.00 | 50,300.00 | 52,200.00 | 50,967.66 | 256,952 |
| 2023-12-20 | 49,500.00 | 52,200.00 | 49,450.00 | 51,400.00 | 50,186.55 | 507,787 |
| 2023-12-19 | 49,150.00 | 49,400.00 | 48,400.00 | 48,900.00 | 47,745.57 | 163,217 |
| 2023-12-18 | 50,300.00 | 50,400.00 | 49,100.00 | 49,150.00 | 47,989.66 | 201,693 |
| 2023-12-15 | 48,400.00 | 50,300.00 | 48,350.00 | 49,900.00 | 48,721.96 | 466,322 |
| 2023-12-14 | 47,350.00 | 48,200.00 | 46,850.00 | 47,500.00 | 46,378.62 | 209,100 |
| 2023-12-13 | 47,500.00 | 47,550.00 | 46,500.00 | 46,550.00 | 45,451.05 | 153,658 |
| 2023-12-12 | 47,600.00 | 47,600.00 | 47,150.00 | 47,450.00 | 46,329.80 | 137,684 |
| 2023-12-11 | 46,900.00 | 47,650.00 | 46,850.00 | 47,350.00 | 46,232.16 | 93,167 |
| 2023-12-08 | 48,000.00 | 48,000.00 | 46,300.00 | 46,900.00 | 45,792.78 | 258,933 |
| 2023-12-07 | 48,150.00 | 48,450.00 | 47,500.00 | 47,700.00 | 46,573.90 | 100,554 |
| 2023-12-06 | 48,000.00 | 48,400.00 | 47,350.00 | 48,200.00 | 47,062.09 | 134,857 |
| 2023-12-05 | 47,900.00 | 48,500.00 | 47,600.00 | 47,850.00 | 46,720.36 | 123,097 |
| 2023-12-04 | 49,050.00 | 49,100.00 | 47,900.00 | 48,000.00 | 46,866.81 | 206,729 |
| 2023-12-01 | 48,800.00 | 49,000.00 | 48,000.00 | 48,750.00 | 47,599.11 | 140,800 |
| 2023-11-30 | 48,550.00 | 48,800.00 | 47,800.00 | 48,650.00 | 47,501.47 | 261,773 |
| 2023-11-29 | 49,800.00 | 49,850.00 | 48,350.00 | 48,550.00 | 47,403.83 | 207,219 |
| 2023-11-28 | 49,350.00 | 50,200.00 | 48,800.00 | 49,350.00 | 48,184.94 | 238,604 |
| 2023-11-27 | 51,100.00 | 51,100.00 | 48,850.00 | 49,100.00 | 47,940.85 | 346,444 |
| 2023-11-24 | 51,500.00 | 51,700.00 | 50,300.00 | 50,700.00 | 49,503.07 | 269,997 |
| 2023-11-23 | 48,000.00 | 52,200.00 | 48,000.00 | 51,200.00 | 49,991.27 | 782,630 |
| 2023-11-22 | 47,700.00 | 47,800.00 | 47,000.00 | 47,750.00 | 46,622.72 | 155,469 |
| 2023-11-21 | 48,150.00 | 48,400.00 | 47,500.00 | 47,600.00 | 46,476.26 | 178,839 |
| 2023-11-20 | 46,500.00 | 48,150.00 | 46,500.00 | 47,900.00 | 46,769.17 | 178,027 |
| 2023-11-17 | 48,000.00 | 48,000.00 | 46,450.00 | 46,450.00 | 45,353.41 | 239,838 |
| 2023-11-16 | 46,750.00 | 48,200.00 | 46,300.00 | 48,200.00 | 47,062.09 | 275,045 |
| 2023-11-15 | 46,600.00 | 47,000.00 | 46,150.00 | 46,450.00 | 45,353.41 | 146,880 |
| 2023-11-14 | 45,000.00 | 45,600.00 | 44,800.00 | 45,600.00 | 44,523.47 | 185,749 |
| 2023-11-13 | 46,950.00 | 46,950.00 | 45,000.00 | 45,000.00 | 43,937.64 | 161,970 |
| 2023-11-10 | 45,850.00 | 47,000.00 | 45,000.00 | 46,600.00 | 45,499.87 | 130,717 |
| 2023-11-09 | 45,900.00 | 46,650.00 | 45,500.00 | 46,300.00 | 45,206.95 | 104,115 |
| 2023-11-08 | 47,400.00 | 47,600.00 | 45,900.00 | 45,900.00 | 44,816.39 | 189,364 |
| 2023-11-07 | 49,500.00 | 49,500.00 | 46,700.00 | 47,200.00 | 46,085.70 | 243,334 |
| 2023-11-06 | 47,450.00 | 49,150.00 | 47,300.00 | 49,100.00 | 47,940.85 | 322,319 |
| 2023-11-03 | 46,900.00 | 47,050.00 | 45,700.00 | 46,100.00 | 45,011.67 | 159,636 |
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.