Hyundai Construction Equipment Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	81,100.00	81,900.00	76,200.00	77,000.00	75,182.18	302,649
2023-08-01	82,100.00	82,100.00	78,000.00	78,700.00	76,842.05	223,682
2023-07-31	80,200.00	83,800.00	80,200.00	81,700.00	79,771.22	205,849
2023-07-28	77,100.00	81,000.00	77,100.00	79,900.00	78,013.72	198,049
2023-07-27	85,500.00	85,600.00	75,800.00	76,300.00	74,498.71	497,380
2023-07-26	90,700.00	91,300.00	80,900.00	83,900.00	81,919.29	605,392
2023-07-25	84,500.00	93,000.00	83,400.00	92,000.00	89,828.06	703,332
2023-07-24	78,200.00	85,400.00	76,300.00	83,300.00	81,333.45	296,732
2023-07-21	79,800.00	80,000.00	78,100.00	78,200.00	76,353.85	85,009
2023-07-20	80,100.00	81,200.00	78,200.00	80,500.00	78,599.55	103,360
2023-07-19	79,900.00	82,000.00	79,100.00	80,100.00	78,209.00	163,701
2023-07-18	81,800.00	82,200.00	78,100.00	79,000.00	77,134.96	273,413
2023-07-17	86,200.00	88,600.00	81,600.00	81,800.00	79,868.86	319,445
2023-07-14	84,000.00	84,300.00	81,500.00	82,900.00	80,942.89	168,185
2023-07-13	85,400.00	85,800.00	81,700.00	83,900.00	81,919.29	207,364
2023-07-12	88,300.00	91,000.00	83,600.00	84,500.00	82,505.12	285,667
2023-07-11	85,500.00	87,600.00	83,200.00	87,600.00	85,531.94	144,442
2023-07-10	85,500.00	88,600.00	84,600.00	85,100.00	83,090.96	223,007
2023-07-07	82,000.00	85,900.00	81,000.00	85,300.00	83,286.23	182,753
2023-07-06	86,700.00	87,000.00	82,900.00	83,300.00	81,333.45	167,375
2023-07-05	87,500.00	88,300.00	86,200.00	86,700.00	84,653.18	153,376
2023-07-04	87,000.00	90,000.00	85,200.00	87,500.00	85,434.30	239,815
2023-07-03	86,700.00	89,000.00	84,300.00	87,300.00	85,239.02	221,566
2023-06-30	82,300.00	87,000.00	81,600.00	85,800.00	83,774.43	376,798
2023-06-29	82,600.00	83,900.00	78,600.00	82,300.00	80,357.06	301,331
2023-06-28	77,800.00	84,500.00	76,100.00	83,100.00	81,138.17	578,580
2023-06-27	73,100.00	79,000.00	71,300.00	77,700.00	75,865.65	393,581
2023-06-26	75,500.00	87,300.00	72,400.00	73,000.00	71,276.61	1,168,614
2023-06-23	72,500.00	72,600.00	70,300.00	70,600.00	68,933.27	103,216
2023-06-22	71,300.00	73,500.00	71,000.00	72,700.00	70,983.70	94,926
2023-06-21	72,300.00	75,900.00	71,400.00	71,500.00	69,812.02	169,945
2023-06-20	75,000.00	82,200.00	71,900.00	73,700.00	71,960.09	665,318
2023-06-19	71,900.00	74,100.00	71,000.00	73,000.00	71,276.61	305,846
2023-06-16	68,500.00	71,700.00	68,200.00	70,600.00	68,933.27	341,893
2023-06-15	69,500.00	69,500.00	66,000.00	67,000.00	65,418.26	138,292
2023-06-14	64,800.00	69,400.00	64,500.00	68,800.00	67,175.77	297,376
2023-06-13	64,600.00	65,500.00	63,800.00	64,100.00	62,586.72	86,059
2023-06-12	67,800.00	67,800.00	63,900.00	64,300.00	62,782.00	163,230
2023-06-09	66,400.00	68,000.00	64,500.00	67,000.00	65,418.26	174,377
2023-06-08	63,400.00	68,100.00	63,200.00	66,600.00	65,027.70	339,272
2023-06-07	64,200.00	64,800.00	62,300.00	62,400.00	60,926.86	134,685
2023-06-05	62,500.00	66,300.00	62,500.00	64,800.00	63,270.20	393,719
2023-06-02	59,700.00	60,800.00	59,400.00	60,400.00	58,974.07	85,694
2023-06-01	60,100.00	60,700.00	59,200.00	59,500.00	58,095.32	47,260
2023-05-31	60,000.00	61,200.00	59,700.00	59,800.00	58,388.24	91,109
2023-05-30	61,300.00	61,300.00	58,700.00	59,700.00	58,290.60	101,761
2023-05-26	61,700.00	62,300.00	60,600.00	61,300.00	59,852.83	59,069
2023-05-25	62,700.00	62,700.00	60,800.00	61,300.00	59,852.83	54,610
2023-05-24	61,500.00	63,500.00	61,200.00	62,500.00	61,024.50	64,871
2023-05-23	62,500.00	63,200.00	61,500.00	61,900.00	60,438.66	76,024
2023-05-22	60,600.00	64,100.00	60,400.00	62,200.00	60,731.58	184,238
2023-05-19	61,800.00	62,500.00	59,200.00	60,800.00	59,364.63	178,638
2023-05-18	59,200.00	60,800.00	58,900.00	60,600.00	59,169.35	161,698
2023-05-17	63,400.00	63,400.00	58,400.00	59,000.00	57,607.13	283,205
2023-05-16	62,900.00	63,600.00	61,800.00	62,800.00	61,317.41	137,467
2023-05-15	61,600.00	63,000.00	60,700.00	62,000.00	60,536.30	81,557
2023-05-12	63,200.00	63,200.00	61,200.00	62,000.00	60,536.30	92,120
2023-05-11	63,800.00	64,500.00	62,600.00	62,800.00	61,317.41	91,483
2023-05-10	65,000.00	65,100.00	62,300.00	63,100.00	61,610.33	192,192
2023-05-09	65,600.00	67,000.00	65,000.00	65,600.00	64,051.31	117,937

← NewerPage 14 of 21 · 1,223 trading daysOlder →

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.