Hyundai Construction Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	52,600.00	53,100.00	51,500.00	51,900.00	50,674.74	225,090
2023-02-07	56,000.00	56,400.00	52,000.00	52,300.00	51,065.30	688,528
2023-02-06	56,300.00	58,800.00	55,600.00	56,800.00	55,459.06	244,116
2023-02-03	56,400.00	57,000.00	55,600.00	56,700.00	55,361.42	184,545
2023-02-02	55,700.00	56,700.00	55,500.00	56,400.00	55,068.51	226,621
2023-02-01	58,700.00	58,700.00	55,000.00	55,200.00	53,896.84	385,566
2023-01-31	56,500.00	59,000.00	55,800.00	58,900.00	57,509.49	255,272
2023-01-30	57,500.00	58,300.00	56,300.00	57,000.00	55,654.34	206,898
2023-01-27	55,100.00	57,700.00	54,800.00	57,500.00	56,142.54	403,204
2023-01-26	53,700.00	55,000.00	53,200.00	54,600.00	53,311.00	289,510
2023-01-25	55,900.00	56,100.00	53,100.00	53,500.00	52,236.97	515,084
2023-01-20	57,600.00	57,600.00	54,800.00	55,700.00	54,385.03	359,932
2023-01-19	57,900.00	58,100.00	56,900.00	57,400.00	56,044.90	114,319
2023-01-18	60,200.00	60,200.00	57,400.00	58,000.00	56,630.73	198,545
2023-01-17	60,900.00	61,400.00	59,200.00	59,800.00	58,388.24	152,921
2023-01-16	63,200.00	64,200.00	60,500.00	60,700.00	59,266.99	258,301
2023-01-13	59,300.00	63,300.00	59,200.00	62,600.00	61,122.14	416,549
2023-01-12	58,900.00	59,400.00	57,600.00	58,200.00	56,826.01	107,867
2023-01-11	58,000.00	60,100.00	57,400.00	58,800.00	57,411.85	199,816
2023-01-10	58,100.00	59,200.00	57,000.00	57,300.00	55,947.26	148,589
2023-01-09	57,000.00	58,800.00	56,100.00	58,600.00	57,216.57	205,001
2023-01-06	55,000.00	57,600.00	54,900.00	56,100.00	54,775.59	288,758
2023-01-05	58,900.00	58,900.00	53,700.00	55,800.00	54,482.67	551,905
2023-01-04	57,500.00	59,000.00	56,700.00	58,700.00	57,314.21	131,082
2023-01-03	57,300.00	58,700.00	55,800.00	58,300.00	56,923.65	181,279
2023-01-02	62,400.00	62,400.00	54,900.00	57,800.00	56,435.46	448,167
2022-12-29	64,500.00	65,000.00	62,200.00	62,200.00	60,731.58	184,595
2022-12-28	61,900.00	65,500.00	61,500.00	64,600.00	63,074.92	299,710
2022-12-27	62,200.00	63,100.00	61,500.00	62,000.00	58,827.62	141,755
2022-12-26	62,000.00	62,300.00	59,300.00	62,000.00	58,827.62	158,166
2022-12-23	61,000.00	62,800.00	60,800.00	61,800.00	58,637.85	151,016
2022-12-22	64,000.00	64,200.00	60,700.00	61,900.00	58,732.73	223,629
2022-12-21	62,700.00	64,300.00	62,500.00	63,000.00	59,776.45	166,390
2022-12-20	64,500.00	65,000.00	61,800.00	62,300.00	59,112.27	223,795
2022-12-19	63,000.00	64,400.00	62,000.00	64,100.00	60,820.16	232,519
2022-12-16	61,700.00	64,200.00	60,800.00	62,000.00	58,827.62	260,234
2022-12-15	61,800.00	65,100.00	61,800.00	62,000.00	58,827.62	270,971
2022-12-14	62,600.00	63,400.00	60,900.00	61,800.00	58,637.85	286,617
2022-12-13	61,900.00	66,000.00	61,400.00	63,300.00	60,061.10	692,612
2022-12-12	59,200.00	61,900.00	59,100.00	60,900.00	57,783.90	266,313
2022-12-09	60,300.00	60,500.00	58,300.00	58,900.00	55,886.23	205,226
2022-12-08	57,600.00	60,600.00	57,100.00	60,200.00	57,119.72	229,791
2022-12-07	59,100.00	59,100.00	57,200.00	58,200.00	55,222.05	134,530
2022-12-06	57,700.00	59,700.00	56,100.00	58,900.00	55,886.23	275,937
2022-12-05	56,800.00	58,900.00	56,800.00	57,900.00	54,937.40	239,842
2022-12-02	59,100.00	59,400.00	56,600.00	56,800.00	53,893.69	290,886
2022-12-01	60,500.00	60,900.00	58,100.00	59,100.00	56,076.00	391,717
2022-11-30	62,000.00	63,400.00	59,000.00	59,900.00	56,835.07	399,039
2022-11-29	61,900.00	62,900.00	61,200.00	61,600.00	58,448.08	190,263
2022-11-28	60,600.00	63,900.00	59,500.00	62,500.00	59,302.03	467,342
2022-11-25	59,400.00	61,800.00	58,300.00	60,600.00	57,499.25	374,012
2022-11-24	60,800.00	61,000.00	58,000.00	59,200.00	56,170.88	337,064
2022-11-23	59,900.00	62,000.00	58,600.00	60,800.00	57,689.02	385,858
2022-11-22	56,000.00	60,600.00	56,000.00	59,900.00	56,835.07	793,131
2022-11-21	57,300.00	57,800.00	54,000.00	55,800.00	52,944.85	543,067
2022-11-18	49,550.00	58,600.00	49,250.00	56,300.00	53,419.27	1,583,675
2022-11-17	50,300.00	50,700.00	49,150.00	49,900.00	47,346.74	150,431
2022-11-16	49,900.00	51,800.00	49,100.00	50,300.00	47,726.28	298,333
2022-11-15	51,900.00	52,400.00	49,200.00	49,600.00	47,062.09	320,752
2022-11-14	48,900.00	53,200.00	48,400.00	51,500.00	48,864.87	513,570

← NewerPage 16 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.