Hyundai Construction Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 42,200.00 | 43,000.00 | 39,700.00 | 39,700.00 | 37,668.65 | 250,979 |
| 2022-05-17 | 42,450.00 | 43,650.00 | 40,800.00 | 42,000.00 | 39,850.97 | 228,271 |
| 2022-05-16 | 41,200.00 | 43,050.00 | 40,200.00 | 42,000.00 | 39,850.97 | 222,236 |
| 2022-05-13 | 39,550.00 | 41,150.00 | 39,000.00 | 40,950.00 | 38,854.69 | 135,355 |
| 2022-05-12 | 38,500.00 | 40,350.00 | 38,150.00 | 39,150.00 | 37,146.79 | 193,492 |
| 2022-05-11 | 40,950.00 | 40,950.00 | 38,700.00 | 38,900.00 | 36,909.58 | 212,892 |
| 2022-05-10 | 40,350.00 | 41,500.00 | 40,050.00 | 40,650.00 | 38,570.04 | 236,456 |
| 2022-05-09 | 41,400.00 | 41,800.00 | 40,150.00 | 40,650.00 | 38,570.04 | 187,596 |
| 2022-05-06 | 39,500.00 | 41,750.00 | 38,950.00 | 41,400.00 | 39,281.67 | 269,793 |
| 2022-05-04 | 40,800.00 | 41,650.00 | 39,750.00 | 40,000.00 | 37,953.30 | 195,696 |
| 2022-05-03 | 38,900.00 | 41,400.00 | 38,650.00 | 40,300.00 | 38,237.95 | 411,029 |
| 2022-05-02 | 37,300.00 | 38,800.00 | 37,250.00 | 38,700.00 | 36,719.82 | 248,397 |
| 2022-04-29 | 37,100.00 | 37,700.00 | 36,500.00 | 37,300.00 | 35,391.45 | 116,251 |
| 2022-04-28 | 35,150.00 | 37,000.00 | 35,100.00 | 36,750.00 | 34,869.59 | 110,554 |
| 2022-04-27 | 35,050.00 | 35,300.00 | 34,850.00 | 35,100.00 | 33,304.02 | 40,357 |
| 2022-04-26 | 35,750.00 | 36,100.00 | 35,550.00 | 35,750.00 | 33,920.76 | 36,679 |
| 2022-04-25 | 36,200.00 | 36,500.00 | 35,500.00 | 35,700.00 | 33,873.32 | 59,937 |
| 2022-04-22 | 36,650.00 | 37,200.00 | 36,500.00 | 37,000.00 | 35,106.80 | 42,315 |
| 2022-04-21 | 37,300.00 | 37,700.00 | 36,750.00 | 36,750.00 | 34,869.59 | 126,553 |
| 2022-04-20 | 38,050.00 | 38,100.00 | 37,400.00 | 37,850.00 | 35,913.31 | 85,471 |
| 2022-04-19 | 38,000.00 | 38,350.00 | 37,250.00 | 38,000.00 | 36,055.64 | 132,084 |
| 2022-04-18 | 37,500.00 | 38,400.00 | 37,400.00 | 37,800.00 | 35,865.87 | 313,574 |
| 2022-04-15 | 35,400.00 | 36,900.00 | 35,300.00 | 36,750.00 | 34,869.59 | 165,185 |
| 2022-04-14 | 35,600.00 | 35,600.00 | 35,100.00 | 35,350.00 | 33,541.23 | 34,926 |
| 2022-04-13 | 34,900.00 | 35,350.00 | 34,900.00 | 35,300.00 | 33,493.79 | 23,134 |
| 2022-04-12 | 34,900.00 | 35,000.00 | 34,700.00 | 34,950.00 | 33,161.70 | 31,163 |
| 2022-04-11 | 34,850.00 | 35,350.00 | 34,500.00 | 35,250.00 | 33,446.35 | 36,459 |
| 2022-04-08 | 34,500.00 | 34,850.00 | 34,300.00 | 34,850.00 | 33,066.81 | 39,722 |
| 2022-04-07 | 35,500.00 | 35,550.00 | 34,400.00 | 34,500.00 | 32,734.72 | 95,776 |
| 2022-04-06 | 35,600.00 | 35,900.00 | 35,250.00 | 35,800.00 | 33,968.20 | 55,428 |
| 2022-04-05 | 35,900.00 | 36,000.00 | 35,700.00 | 35,850.00 | 34,015.65 | 42,213 |
| 2022-04-04 | 36,750.00 | 36,950.00 | 35,550.00 | 35,850.00 | 34,015.65 | 168,784 |
| 2022-04-01 | 36,700.00 | 36,950.00 | 36,600.00 | 36,750.00 | 34,869.59 | 47,377 |
| 2022-03-31 | 36,900.00 | 37,300.00 | 36,750.00 | 37,000.00 | 35,106.80 | 33,943 |
| 2022-03-30 | 37,500.00 | 37,650.00 | 36,700.00 | 36,750.00 | 34,869.59 | 84,002 |
| 2022-03-29 | 37,000.00 | 37,200.00 | 36,700.00 | 37,000.00 | 35,106.80 | 50,270 |
| 2022-03-28 | 37,200.00 | 37,300.00 | 36,750.00 | 36,850.00 | 34,964.48 | 60,318 |
| 2022-03-25 | 37,950.00 | 37,950.00 | 37,000.00 | 37,200.00 | 35,296.57 | 89,090 |
| 2022-03-24 | 37,500.00 | 37,850.00 | 37,100.00 | 37,750.00 | 35,818.43 | 47,630 |
| 2022-03-23 | 37,250.00 | 37,950.00 | 37,250.00 | 37,600.00 | 35,676.10 | 93,641 |
| 2022-03-22 | 37,150.00 | 37,350.00 | 37,000.00 | 37,050.00 | 35,154.24 | 146,578 |
| 2022-03-21 | 38,150.00 | 38,200.00 | 37,250.00 | 37,300.00 | 35,391.45 | 83,134 |
| 2022-03-18 | 38,000.00 | 38,350.00 | 37,200.00 | 37,950.00 | 36,008.19 | 88,304 |
| 2022-03-17 | 38,450.00 | 38,500.00 | 37,350.00 | 37,550.00 | 35,628.66 | 103,950 |
| 2022-03-16 | 36,600.00 | 37,800.00 | 36,100.00 | 37,700.00 | 35,770.99 | 151,708 |
| 2022-03-15 | 37,700.00 | 37,700.00 | 36,000.00 | 36,000.00 | 34,157.97 | 149,791 |
| 2022-03-14 | 39,450.00 | 40,200.00 | 38,000.00 | 38,100.00 | 36,150.52 | 156,995 |
| 2022-03-11 | 37,100.00 | 39,250.00 | 36,850.00 | 38,950.00 | 36,957.03 | 272,216 |
| 2022-03-10 | 35,950.00 | 36,950.00 | 35,500.00 | 36,900.00 | 35,011.92 | 133,646 |
| 2022-03-08 | 36,350.00 | 36,800.00 | 35,150.00 | 35,150.00 | 33,351.46 | 128,758 |
| 2022-03-07 | 35,050.00 | 37,550.00 | 35,000.00 | 36,500.00 | 34,632.39 | 275,844 |
| 2022-03-04 | 34,900.00 | 35,250.00 | 34,550.00 | 35,050.00 | 33,256.58 | 82,625 |
| 2022-03-03 | 34,900.00 | 35,450.00 | 34,500.00 | 35,250.00 | 33,446.35 | 108,464 |
| 2022-03-02 | 34,250.00 | 35,350.00 | 34,100.00 | 34,500.00 | 32,734.72 | 135,026 |
| 2022-02-28 | 32,900.00 | 33,750.00 | 32,900.00 | 33,500.00 | 31,785.89 | 78,911 |
| 2022-02-25 | 33,700.00 | 33,900.00 | 33,350.00 | 33,350.00 | 31,643.56 | 61,885 |
| 2022-02-24 | 33,500.00 | 33,700.00 | 33,200.00 | 33,200.00 | 31,501.24 | 66,949 |
| 2022-02-23 | 33,350.00 | 34,050.00 | 33,200.00 | 34,000.00 | 32,260.31 | 57,475 |
| 2022-02-22 | 33,550.00 | 33,750.00 | 33,250.00 | 33,300.00 | 31,596.12 | 134,837 |
| 2022-02-21 | 33,900.00 | 34,300.00 | 33,450.00 | 34,200.00 | 32,450.07 | 60,290 |
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.