Hyundai Construction Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 49,800.00 | 50,100.00 | 47,950.00 | 48,700.00 | 46,208.14 | 256,985 |
| 2022-11-10 | 48,750.00 | 49,750.00 | 47,950.00 | 48,850.00 | 46,350.47 | 200,327 |
| 2022-11-09 | 48,400.00 | 50,600.00 | 48,400.00 | 48,750.00 | 46,255.58 | 333,223 |
| 2022-11-08 | 48,800.00 | 49,700.00 | 46,400.00 | 48,800.00 | 46,303.03 | 329,016 |
| 2022-11-07 | 49,700.00 | 50,300.00 | 47,500.00 | 48,600.00 | 46,113.26 | 377,182 |
| 2022-11-04 | 47,100.00 | 49,750.00 | 46,950.00 | 49,150.00 | 46,635.12 | 419,374 |
| 2022-11-03 | 43,650.00 | 47,500.00 | 43,500.00 | 47,300.00 | 44,879.78 | 397,155 |
| 2022-11-02 | 45,100.00 | 46,350.00 | 44,250.00 | 44,300.00 | 42,033.28 | 267,723 |
| 2022-11-01 | 43,000.00 | 45,500.00 | 42,500.00 | 44,850.00 | 42,555.14 | 477,669 |
| 2022-10-31 | 40,600.00 | 43,000.00 | 40,000.00 | 43,000.00 | 40,799.80 | 445,350 |
| 2022-10-28 | 38,850.00 | 41,250.00 | 38,700.00 | 40,300.00 | 38,237.95 | 485,117 |
| 2022-10-27 | 35,300.00 | 39,000.00 | 35,200.00 | 38,650.00 | 36,672.38 | 524,432 |
| 2022-10-26 | 33,000.00 | 37,150.00 | 32,800.00 | 35,600.00 | 33,778.44 | 784,336 |
| 2022-10-25 | 34,000.00 | 34,300.00 | 32,200.00 | 32,200.00 | 30,552.41 | 136,537 |
| 2022-10-24 | 34,700.00 | 35,250.00 | 34,150.00 | 34,200.00 | 32,450.07 | 114,101 |
| 2022-10-21 | 35,300.00 | 35,550.00 | 33,550.00 | 33,750.00 | 32,023.10 | 114,202 |
| 2022-10-20 | 33,950.00 | 34,800.00 | 33,150.00 | 34,800.00 | 33,019.37 | 87,551 |
| 2022-10-19 | 34,100.00 | 34,700.00 | 33,300.00 | 33,950.00 | 32,212.86 | 80,577 |
| 2022-10-18 | 33,900.00 | 34,500.00 | 33,150.00 | 34,050.00 | 32,307.75 | 77,375 |
| 2022-10-17 | 33,000.00 | 33,400.00 | 32,350.00 | 33,200.00 | 31,501.24 | 62,569 |
| 2022-10-14 | 32,550.00 | 33,800.00 | 32,200.00 | 33,700.00 | 31,975.66 | 104,062 |
| 2022-10-13 | 32,700.00 | 33,200.00 | 31,650.00 | 31,700.00 | 30,077.99 | 94,800 |
| 2022-10-12 | 32,100.00 | 33,900.00 | 32,100.00 | 33,350.00 | 31,643.56 | 154,165 |
| 2022-10-11 | 32,750.00 | 33,100.00 | 31,700.00 | 32,000.00 | 30,362.64 | 90,408 |
| 2022-10-07 | 34,450.00 | 34,700.00 | 33,550.00 | 34,000.00 | 32,260.31 | 68,183 |
| 2022-10-06 | 34,500.00 | 35,300.00 | 34,450.00 | 34,800.00 | 33,019.37 | 79,210 |
| 2022-10-05 | 33,900.00 | 35,000.00 | 33,400.00 | 34,800.00 | 33,019.37 | 158,614 |
| 2022-10-04 | 32,100.00 | 33,550.00 | 32,050.00 | 33,350.00 | 31,643.56 | 121,658 |
| 2022-09-30 | 30,050.00 | 32,350.00 | 30,000.00 | 32,000.00 | 30,362.64 | 181,379 |
| 2022-09-29 | 32,000.00 | 32,600.00 | 30,700.00 | 30,700.00 | 29,129.16 | 260,064 |
| 2022-09-28 | 33,450.00 | 33,650.00 | 30,800.00 | 31,450.00 | 29,840.78 | 229,204 |
| 2022-09-27 | 33,400.00 | 34,200.00 | 32,400.00 | 33,350.00 | 31,643.56 | 195,600 |
| 2022-09-26 | 36,750.00 | 37,300.00 | 33,700.00 | 33,700.00 | 31,975.66 | 362,674 |
| 2022-09-23 | 38,950.00 | 39,250.00 | 37,500.00 | 37,600.00 | 35,676.10 | 107,984 |
| 2022-09-22 | 39,900.00 | 40,150.00 | 37,250.00 | 39,150.00 | 37,146.79 | 385,720 |
| 2022-09-21 | 40,800.00 | 42,200.00 | 40,300.00 | 40,700.00 | 38,617.48 | 203,738 |
| 2022-09-20 | 40,000.00 | 41,350.00 | 39,750.00 | 40,900.00 | 38,807.25 | 204,501 |
| 2022-09-19 | 39,300.00 | 40,600.00 | 39,250.00 | 39,450.00 | 37,431.44 | 158,215 |
| 2022-09-16 | 40,000.00 | 41,000.00 | 38,800.00 | 39,100.00 | 37,099.35 | 144,135 |
| 2022-09-15 | 40,700.00 | 41,150.00 | 40,050.00 | 40,500.00 | 38,427.72 | 167,926 |
| 2022-09-14 | 37,700.00 | 41,200.00 | 37,700.00 | 40,500.00 | 38,427.72 | 533,534 |
| 2022-09-13 | 37,300.00 | 39,450.00 | 37,200.00 | 39,200.00 | 37,194.23 | 301,385 |
| 2022-09-08 | 36,500.00 | 37,200.00 | 35,800.00 | 36,550.00 | 34,679.83 | 96,248 |
| 2022-09-07 | 37,150.00 | 37,250.00 | 36,000.00 | 36,100.00 | 34,252.85 | 142,821 |
| 2022-09-06 | 37,600.00 | 37,850.00 | 37,200.00 | 37,350.00 | 35,438.89 | 85,987 |
| 2022-09-05 | 37,950.00 | 38,500.00 | 37,000.00 | 37,300.00 | 35,391.45 | 166,007 |
| 2022-09-02 | 39,000.00 | 39,400.00 | 37,800.00 | 38,100.00 | 36,150.52 | 222,527 |
| 2022-09-01 | 40,500.00 | 40,500.00 | 38,750.00 | 38,850.00 | 36,862.14 | 243,460 |
| 2022-08-31 | 41,200.00 | 41,200.00 | 40,200.00 | 40,700.00 | 38,617.48 | 130,610 |
| 2022-08-30 | 41,750.00 | 42,100.00 | 41,050.00 | 41,300.00 | 39,186.78 | 146,744 |
| 2022-08-29 | 41,700.00 | 42,800.00 | 41,250.00 | 41,750.00 | 39,613.76 | 328,911 |
| 2022-08-26 | 39,900.00 | 42,800.00 | 39,500.00 | 42,450.00 | 40,277.94 | 709,350 |
| 2022-08-25 | 39,800.00 | 40,100.00 | 39,200.00 | 39,350.00 | 37,336.56 | 95,899 |
| 2022-08-24 | 39,000.00 | 39,800.00 | 39,000.00 | 39,450.00 | 37,431.44 | 70,045 |
| 2022-08-23 | 38,250.00 | 39,600.00 | 37,950.00 | 39,000.00 | 37,004.47 | 117,140 |
| 2022-08-22 | 38,000.00 | 39,000.00 | 38,000.00 | 38,500.00 | 36,530.05 | 60,178 |
| 2022-08-19 | 39,600.00 | 39,900.00 | 38,850.00 | 38,850.00 | 36,862.14 | 72,840 |
| 2022-08-18 | 39,100.00 | 39,600.00 | 38,500.00 | 39,600.00 | 37,573.77 | 84,942 |
| 2022-08-17 | 40,500.00 | 40,800.00 | 38,900.00 | 39,100.00 | 37,099.35 | 214,286 |
| 2022-08-16 | 41,800.00 | 41,800.00 | 40,300.00 | 40,400.00 | 38,332.83 | 136,813 |
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.