Hyundai Construction Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 40,400.00 | 41,500.00 | 40,250.00 | 41,400.00 | 39,281.67 | 227,007 |
| 2022-08-11 | 40,800.00 | 40,850.00 | 39,800.00 | 40,250.00 | 38,190.51 | 132,581 |
| 2022-08-10 | 38,800.00 | 41,000.00 | 38,800.00 | 40,100.00 | 38,048.18 | 456,618 |
| 2022-08-09 | 38,850.00 | 39,150.00 | 38,450.00 | 38,900.00 | 36,909.58 | 113,981 |
| 2022-08-08 | 38,700.00 | 39,450.00 | 38,500.00 | 38,850.00 | 36,862.14 | 94,617 |
| 2022-08-05 | 38,600.00 | 38,900.00 | 38,300.00 | 38,700.00 | 36,719.82 | 103,531 |
| 2022-08-04 | 39,850.00 | 39,850.00 | 38,300.00 | 38,350.00 | 36,387.73 | 254,108 |
| 2022-08-03 | 39,900.00 | 39,900.00 | 38,600.00 | 39,850.00 | 37,810.98 | 176,401 |
| 2022-08-02 | 38,850.00 | 40,600.00 | 38,300.00 | 39,900.00 | 37,858.42 | 350,403 |
| 2022-08-01 | 38,500.00 | 38,900.00 | 38,150.00 | 38,700.00 | 36,719.82 | 212,674 |
| 2022-07-29 | 37,000.00 | 37,900.00 | 36,750.00 | 37,900.00 | 35,960.75 | 262,669 |
| 2022-07-28 | 37,900.00 | 38,100.00 | 36,500.00 | 36,600.00 | 34,727.27 | 242,226 |
| 2022-07-27 | 37,500.00 | 37,950.00 | 37,100.00 | 37,600.00 | 35,676.10 | 114,057 |
| 2022-07-26 | 37,650.00 | 38,350.00 | 37,500.00 | 37,600.00 | 35,676.10 | 127,444 |
| 2022-07-25 | 37,750.00 | 38,150.00 | 36,750.00 | 37,600.00 | 35,676.10 | 169,153 |
| 2022-07-22 | 38,500.00 | 38,500.00 | 37,650.00 | 37,800.00 | 35,865.87 | 176,341 |
| 2022-07-21 | 38,550.00 | 38,800.00 | 38,250.00 | 38,300.00 | 36,340.28 | 109,762 |
| 2022-07-20 | 39,600.00 | 39,650.00 | 38,500.00 | 38,550.00 | 36,577.49 | 153,107 |
| 2022-07-19 | 38,750.00 | 39,950.00 | 38,550.00 | 38,850.00 | 36,862.14 | 108,020 |
| 2022-07-18 | 38,950.00 | 39,550.00 | 38,200.00 | 39,350.00 | 37,336.56 | 115,492 |
| 2022-07-15 | 40,250.00 | 40,550.00 | 38,600.00 | 38,600.00 | 36,624.93 | 180,392 |
| 2022-07-14 | 39,900.00 | 40,900.00 | 39,600.00 | 40,200.00 | 38,143.07 | 98,636 |
| 2022-07-13 | 40,000.00 | 40,750.00 | 39,150.00 | 40,350.00 | 38,285.39 | 107,496 |
| 2022-07-12 | 41,150.00 | 41,150.00 | 39,700.00 | 40,150.00 | 38,095.63 | 171,593 |
| 2022-07-11 | 42,750.00 | 42,750.00 | 41,250.00 | 41,350.00 | 39,234.22 | 195,050 |
| 2022-07-08 | 43,700.00 | 44,650.00 | 42,600.00 | 42,600.00 | 40,420.26 | 257,731 |
| 2022-07-07 | 42,650.00 | 43,500.00 | 41,650.00 | 43,000.00 | 40,799.80 | 186,974 |
| 2022-07-06 | 44,400.00 | 45,500.00 | 42,200.00 | 42,500.00 | 40,325.38 | 357,317 |
| 2022-07-05 | 43,600.00 | 47,200.00 | 43,450.00 | 44,700.00 | 42,412.81 | 812,572 |
| 2022-07-04 | 46,100.00 | 46,150.00 | 41,500.00 | 42,200.00 | 40,040.73 | 321,183 |
| 2022-07-01 | 45,400.00 | 46,450.00 | 44,150.00 | 45,300.00 | 42,982.11 | 249,254 |
| 2022-06-30 | 43,550.00 | 46,600.00 | 43,250.00 | 44,950.00 | 42,650.02 | 665,783 |
| 2022-06-29 | 42,600.00 | 43,750.00 | 42,600.00 | 42,850.00 | 40,657.47 | 183,729 |
| 2022-06-28 | 41,600.00 | 43,650.00 | 41,600.00 | 43,350.00 | 41,131.89 | 246,179 |
| 2022-06-27 | 41,100.00 | 41,800.00 | 40,500.00 | 41,500.00 | 39,376.55 | 179,965 |
| 2022-06-24 | 41,050.00 | 42,000.00 | 40,500.00 | 40,700.00 | 38,617.48 | 282,912 |
| 2022-06-23 | 43,450.00 | 44,100.00 | 40,850.00 | 41,050.00 | 38,949.57 | 239,958 |
| 2022-06-22 | 45,500.00 | 45,700.00 | 43,000.00 | 43,100.00 | 40,894.68 | 243,061 |
| 2022-06-21 | 43,700.00 | 46,500.00 | 43,250.00 | 44,850.00 | 42,555.14 | 504,019 |
| 2022-06-20 | 42,850.00 | 44,500.00 | 41,800.00 | 42,950.00 | 40,752.36 | 252,259 |
| 2022-06-17 | 40,600.00 | 43,400.00 | 39,800.00 | 42,800.00 | 40,610.03 | 207,868 |
| 2022-06-16 | 41,850.00 | 43,550.00 | 41,500.00 | 41,550.00 | 39,423.99 | 234,348 |
| 2022-06-15 | 42,700.00 | 42,950.00 | 40,800.00 | 40,900.00 | 38,807.25 | 169,281 |
| 2022-06-14 | 44,850.00 | 45,150.00 | 42,000.00 | 42,550.00 | 40,372.82 | 285,320 |
| 2022-06-13 | 43,500.00 | 45,650.00 | 42,250.00 | 45,300.00 | 42,982.11 | 301,289 |
| 2022-06-10 | 44,450.00 | 45,200.00 | 43,700.00 | 44,450.00 | 42,175.60 | 216,697 |
| 2022-06-09 | 43,650.00 | 46,100.00 | 43,550.00 | 44,600.00 | 42,317.93 | 560,224 |
| 2022-06-08 | 44,800.00 | 45,150.00 | 43,250.00 | 43,850.00 | 41,606.31 | 367,561 |
| 2022-06-07 | 46,050.00 | 46,250.00 | 44,000.00 | 44,400.00 | 42,128.16 | 584,304 |
| 2022-06-03 | 40,450.00 | 48,550.00 | 40,400.00 | 46,600.00 | 44,215.59 | 2,652,130 |
| 2022-06-02 | 40,700.00 | 41,300.00 | 39,550.00 | 39,750.00 | 37,716.09 | 108,939 |
| 2022-05-31 | 41,100.00 | 41,750.00 | 40,600.00 | 40,600.00 | 38,522.60 | 100,913 |
| 2022-05-30 | 40,350.00 | 41,200.00 | 40,200.00 | 41,000.00 | 38,902.13 | 88,796 |
| 2022-05-27 | 39,800.00 | 40,250.00 | 39,400.00 | 40,000.00 | 37,953.30 | 63,463 |
| 2022-05-26 | 39,550.00 | 39,800.00 | 38,950.00 | 39,100.00 | 37,099.35 | 64,833 |
| 2022-05-25 | 39,850.00 | 40,400.00 | 39,100.00 | 39,450.00 | 37,431.44 | 71,993 |
| 2022-05-24 | 41,050.00 | 41,500.00 | 39,350.00 | 39,350.00 | 37,336.56 | 122,431 |
| 2022-05-23 | 41,300.00 | 41,550.00 | 40,000.00 | 41,050.00 | 38,949.57 | 92,850 |
| 2022-05-20 | 40,600.00 | 41,950.00 | 40,100.00 | 41,300.00 | 39,186.78 | 154,998 |
| 2022-05-19 | 39,250.00 | 40,650.00 | 39,150.00 | 40,000.00 | 37,953.30 | 183,568 |
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.