Hyundai Construction Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 45,100.00 | 45,950.00 | 44,950.00 | 45,750.00 | 44,669.93 | 193,499 |
| 2023-11-01 | 44,500.00 | 45,150.00 | 44,100.00 | 44,550.00 | 43,498.26 | 140,226 |
| 2023-10-31 | 47,250.00 | 47,350.00 | 44,500.00 | 44,500.00 | 43,449.44 | 191,750 |
| 2023-10-30 | 46,100.00 | 46,600.00 | 44,850.00 | 46,500.00 | 45,402.23 | 218,111 |
| 2023-10-27 | 48,650.00 | 48,850.00 | 46,450.00 | 46,750.00 | 45,646.32 | 300,258 |
| 2023-10-26 | 54,000.00 | 54,600.00 | 48,550.00 | 48,650.00 | 47,501.47 | 474,049 |
| 2023-10-25 | 58,900.00 | 59,100.00 | 57,100.00 | 57,100.00 | 55,751.98 | 107,639 |
| 2023-10-24 | 57,600.00 | 59,000.00 | 55,400.00 | 58,700.00 | 57,314.21 | 172,862 |
| 2023-10-23 | 58,900.00 | 60,000.00 | 56,700.00 | 57,100.00 | 55,751.98 | 132,248 |
| 2023-10-20 | 58,600.00 | 60,600.00 | 57,200.00 | 59,500.00 | 58,095.32 | 130,664 |
| 2023-10-19 | 60,600.00 | 60,800.00 | 58,300.00 | 58,600.00 | 57,216.57 | 151,905 |
| 2023-10-18 | 61,400.00 | 63,100.00 | 61,200.00 | 61,900.00 | 60,438.66 | 102,474 |
| 2023-10-17 | 62,000.00 | 62,800.00 | 61,000.00 | 61,400.00 | 59,950.47 | 109,375 |
| 2023-10-16 | 62,200.00 | 62,600.00 | 60,200.00 | 62,000.00 | 60,536.30 | 156,993 |
| 2023-10-13 | 65,200.00 | 65,300.00 | 62,200.00 | 63,000.00 | 61,512.69 | 116,755 |
| 2023-10-12 | 63,700.00 | 65,000.00 | 63,700.00 | 64,800.00 | 63,270.20 | 70,571 |
| 2023-10-11 | 63,700.00 | 64,500.00 | 63,000.00 | 63,400.00 | 61,903.25 | 70,246 |
| 2023-10-10 | 63,900.00 | 65,200.00 | 62,000.00 | 62,600.00 | 61,122.14 | 155,532 |
| 2023-10-06 | 64,300.00 | 65,400.00 | 63,600.00 | 63,900.00 | 62,391.45 | 101,814 |
| 2023-10-05 | 68,100.00 | 68,900.00 | 64,000.00 | 64,900.00 | 63,367.84 | 189,619 |
| 2023-10-04 | 72,700.00 | 72,700.00 | 67,000.00 | 67,400.00 | 65,808.82 | 148,620 |
| 2023-09-27 | 71,500.00 | 74,600.00 | 71,500.00 | 73,000.00 | 71,276.61 | 93,661 |
| 2023-09-26 | 75,000.00 | 76,000.00 | 71,800.00 | 72,900.00 | 71,178.97 | 86,890 |
| 2023-09-25 | 78,800.00 | 78,900.00 | 74,000.00 | 74,100.00 | 72,350.64 | 131,524 |
| 2023-09-22 | 73,800.00 | 79,400.00 | 73,200.00 | 79,000.00 | 77,134.96 | 184,273 |
| 2023-09-21 | 77,800.00 | 78,700.00 | 75,500.00 | 75,500.00 | 73,717.59 | 89,319 |
| 2023-09-20 | 80,200.00 | 80,200.00 | 77,300.00 | 78,400.00 | 76,549.13 | 105,491 |
| 2023-09-19 | 79,300.00 | 79,900.00 | 77,600.00 | 79,000.00 | 77,134.96 | 137,274 |
| 2023-09-18 | 76,900.00 | 81,900.00 | 76,400.00 | 78,300.00 | 76,451.49 | 438,136 |
| 2023-09-15 | 74,000.00 | 77,400.00 | 73,700.00 | 74,500.00 | 72,741.20 | 198,462 |
| 2023-09-14 | 74,600.00 | 74,900.00 | 72,400.00 | 73,100.00 | 71,374.25 | 111,302 |
| 2023-09-13 | 74,000.00 | 76,400.00 | 72,700.00 | 74,200.00 | 72,448.28 | 127,158 |
| 2023-09-12 | 78,000.00 | 78,200.00 | 73,900.00 | 74,100.00 | 72,350.64 | 194,129 |
| 2023-09-11 | 71,800.00 | 78,900.00 | 71,800.00 | 77,500.00 | 75,670.38 | 403,770 |
| 2023-09-08 | 73,000.00 | 73,400.00 | 70,800.00 | 71,000.00 | 69,323.83 | 105,865 |
| 2023-09-07 | 71,600.00 | 75,100.00 | 71,500.00 | 72,500.00 | 70,788.42 | 340,537 |
| 2023-09-06 | 71,800.00 | 71,900.00 | 69,800.00 | 69,900.00 | 68,249.80 | 95,008 |
| 2023-09-05 | 72,700.00 | 72,700.00 | 71,000.00 | 72,000.00 | 70,300.22 | 98,995 |
| 2023-09-04 | 73,400.00 | 75,000.00 | 72,500.00 | 72,800.00 | 71,081.33 | 236,919 |
| 2023-09-01 | 71,800.00 | 71,900.00 | 69,700.00 | 70,100.00 | 68,445.08 | 83,102 |
| 2023-08-31 | 70,000.00 | 71,600.00 | 69,700.00 | 71,200.00 | 69,519.11 | 114,024 |
| 2023-08-30 | 71,800.00 | 72,100.00 | 69,000.00 | 69,600.00 | 67,956.88 | 160,840 |
| 2023-08-29 | 71,500.00 | 72,100.00 | 70,100.00 | 71,200.00 | 69,519.11 | 93,619 |
| 2023-08-28 | 69,300.00 | 72,300.00 | 68,700.00 | 71,000.00 | 69,323.83 | 137,295 |
| 2023-08-25 | 69,800.00 | 70,400.00 | 68,300.00 | 69,000.00 | 67,371.04 | 78,392 |
| 2023-08-24 | 69,200.00 | 70,900.00 | 68,100.00 | 70,400.00 | 68,737.99 | 97,428 |
| 2023-08-23 | 70,900.00 | 71,400.00 | 68,200.00 | 68,300.00 | 66,687.57 | 90,415 |
| 2023-08-22 | 67,700.00 | 71,700.00 | 67,700.00 | 70,200.00 | 68,542.72 | 155,097 |
| 2023-08-21 | 68,500.00 | 69,000.00 | 66,800.00 | 67,700.00 | 66,101.74 | 124,643 |
| 2023-08-18 | 69,500.00 | 70,400.00 | 68,400.00 | 69,000.00 | 67,371.04 | 104,846 |
| 2023-08-17 | 70,100.00 | 70,500.00 | 68,300.00 | 70,000.00 | 68,347.44 | 106,036 |
| 2023-08-16 | 73,500.00 | 73,500.00 | 70,600.00 | 71,000.00 | 69,323.83 | 136,261 |
| 2023-08-14 | 75,300.00 | 76,100.00 | 73,100.00 | 73,800.00 | 72,057.73 | 90,028 |
| 2023-08-11 | 74,900.00 | 75,800.00 | 74,000.00 | 74,900.00 | 73,131.76 | 102,101 |
| 2023-08-10 | 76,800.00 | 77,800.00 | 73,700.00 | 74,500.00 | 72,741.20 | 153,996 |
| 2023-08-09 | 77,100.00 | 77,300.00 | 75,900.00 | 77,000.00 | 75,182.18 | 81,306 |
| 2023-08-08 | 75,900.00 | 77,900.00 | 75,000.00 | 77,300.00 | 75,475.10 | 126,531 |
| 2023-08-07 | 76,400.00 | 77,300.00 | 74,500.00 | 75,900.00 | 74,108.15 | 108,607 |
| 2023-08-04 | 77,000.00 | 77,800.00 | 75,700.00 | 76,800.00 | 74,986.90 | 79,072 |
| 2023-08-03 | 77,900.00 | 78,000.00 | 74,800.00 | 76,700.00 | 74,889.26 | 151,865 |
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.