Hyundai Construction Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	70,300.00	71,000.00	63,600.00	65,500.00	63,953.67	302,435
2023-05-04	68,300.00	71,500.00	67,900.00	69,900.00	68,249.80	302,740
2023-05-03	67,500.00	69,400.00	66,800.00	69,000.00	67,371.04	190,933
2023-05-02	66,800.00	68,200.00	65,200.00	67,600.00	66,004.10	231,393
2023-04-28	67,600.00	69,100.00	65,200.00	67,900.00	66,297.01	417,442
2023-04-27	60,300.00	67,900.00	60,000.00	67,900.00	66,297.01	912,073
2023-04-26	57,800.00	59,400.00	56,900.00	59,200.00	57,802.40	192,170
2023-04-25	56,900.00	57,900.00	56,600.00	57,800.00	56,435.46	105,028
2023-04-24	58,000.00	58,700.00	55,500.00	56,900.00	55,556.70	80,778
2023-04-21	56,000.00	57,400.00	53,900.00	57,000.00	55,654.34	100,233
2023-04-20	56,300.00	57,300.00	55,300.00	56,000.00	54,677.95	56,678
2023-04-19	56,300.00	57,300.00	56,100.00	56,900.00	55,556.70	57,200
2023-04-18	57,300.00	57,900.00	55,900.00	56,500.00	55,166.15	115,490
2023-04-17	57,300.00	58,700.00	56,800.00	57,800.00	56,435.46	140,245
2023-04-14	56,900.00	58,500.00	56,500.00	57,300.00	55,947.26	249,972
2023-04-13	53,300.00	57,900.00	52,200.00	55,900.00	54,580.31	373,301
2023-04-12	49,750.00	54,200.00	49,750.00	54,000.00	52,725.17	386,235
2023-04-11	49,550.00	49,900.00	48,400.00	49,700.00	48,526.68	66,928
2023-04-10	50,300.00	50,300.00	48,950.00	49,050.00	47,892.03	80,781
2023-04-07	50,400.00	51,300.00	49,750.00	49,950.00	48,770.78	107,062
2023-04-06	52,400.00	52,700.00	50,900.00	50,900.00	49,698.35	50,556
2023-04-05	53,600.00	53,600.00	52,100.00	52,400.00	51,162.94	88,008
2023-04-04	52,400.00	54,300.00	52,000.00	54,100.00	52,822.80	155,701
2023-04-03	52,100.00	52,700.00	51,500.00	52,000.00	50,772.38	78,011
2023-03-31	52,000.00	52,500.00	51,500.00	52,100.00	50,870.02	60,684
2023-03-30	52,700.00	52,700.00	50,800.00	51,600.00	50,381.82	77,685
2023-03-29	51,000.00	52,000.00	50,500.00	52,000.00	50,772.38	77,276
2023-03-28	49,900.00	51,400.00	49,800.00	51,000.00	49,795.99	94,250
2023-03-27	51,000.00	52,100.00	49,500.00	49,900.00	48,721.96	113,443
2023-03-24	50,500.00	51,800.00	50,500.00	51,300.00	50,088.91	99,430
2023-03-23	50,900.00	51,000.00	50,000.00	50,300.00	49,112.52	95,176
2023-03-22	52,500.00	53,300.00	51,600.00	51,700.00	50,479.46	58,872
2023-03-21	52,000.00	52,800.00	51,400.00	51,900.00	50,674.74	59,686
2023-03-20	51,900.00	53,400.00	51,700.00	51,800.00	50,577.10	134,431
2023-03-17	51,000.00	51,400.00	50,300.00	51,000.00	49,795.99	91,151
2023-03-16	50,700.00	50,900.00	49,200.00	50,500.00	49,307.79	126,378
2023-03-15	51,700.00	52,600.00	50,900.00	51,000.00	49,795.99	97,312
2023-03-14	53,300.00	53,500.00	50,800.00	50,800.00	49,600.71	100,181
2023-03-13	53,300.00	53,700.00	52,100.00	53,500.00	52,236.97	71,656
2023-03-10	54,000.00	55,000.00	53,200.00	53,900.00	52,627.53	61,993
2023-03-09	54,400.00	56,100.00	54,100.00	54,600.00	53,311.00	132,153
2023-03-08	55,100.00	55,900.00	53,700.00	54,100.00	52,822.80	156,789
2023-03-07	56,400.00	56,900.00	55,700.00	56,000.00	54,677.95	81,841
2023-03-06	57,300.00	58,000.00	55,400.00	55,900.00	54,580.31	216,782
2023-03-03	58,300.00	58,400.00	57,000.00	58,100.00	56,728.37	89,249
2023-03-02	55,900.00	58,300.00	55,500.00	58,300.00	56,923.65	213,022
2023-02-28	57,000.00	57,000.00	54,700.00	54,900.00	53,603.92	179,904
2023-02-27	56,800.00	57,600.00	55,700.00	56,700.00	55,361.42	128,037
2023-02-24	58,500.00	58,900.00	57,300.00	57,600.00	56,240.18	89,035
2023-02-23	59,900.00	60,000.00	56,400.00	58,500.00	57,118.93	223,550
2023-02-22	56,200.00	60,200.00	55,300.00	59,900.00	58,485.88	389,472
2023-02-21	58,300.00	58,400.00	56,600.00	57,000.00	55,654.34	125,421
2023-02-20	57,300.00	59,400.00	57,000.00	57,500.00	56,142.54	286,784
2023-02-17	53,000.00	56,900.00	52,600.00	56,100.00	54,775.59	453,156
2023-02-16	54,100.00	54,200.00	52,900.00	53,100.00	51,846.41	118,250
2023-02-15	54,300.00	54,300.00	53,400.00	53,600.00	52,334.61	102,895
2023-02-14	53,300.00	54,500.00	52,600.00	54,200.00	52,920.44	245,928
2023-02-13	51,800.00	53,300.00	51,700.00	53,100.00	51,846.41	163,158
2023-02-10	52,800.00	53,000.00	51,700.00	51,800.00	50,577.10	170,752
2023-02-09	52,700.00	54,000.00	52,400.00	52,800.00	51,553.50	390,617

← NewerPage 15 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.