Hyundai Construction Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 129,600.00 | 129,600.00 | 119,500.00 | 121,100.00 | 121,100.00 | 239,359 |
| 2026-07-16 | 129,400.00 | 135,000.00 | 127,400.00 | 130,300.00 | 130,300.00 | 223,983 |
| 2026-07-15 | 125,000.00 | 133,700.00 | 125,000.00 | 129,500.00 | 129,500.00 | 228,002 |
| 2026-07-14 | 128,500.00 | 128,500.00 | 119,100.00 | 122,800.00 | 122,800.00 | 204,723 |
| 2026-07-13 | 130,300.00 | 136,100.00 | 126,000.00 | 127,000.00 | 127,000.00 | 305,087 |
| 2026-07-10 | 124,000.00 | 132,500.00 | 123,800.00 | 130,300.00 | 130,300.00 | 283,923 |
| 2026-07-09 | 123,100.00 | 127,100.00 | 116,900.00 | 121,200.00 | 121,200.00 | 264,206 |
| 2026-07-08 | 121,000.00 | 129,300.00 | 121,000.00 | 125,300.00 | 125,300.00 | 371,502 |
| 2026-07-07 | 121,200.00 | 129,100.00 | 119,200.00 | 126,100.00 | 126,100.00 | 400,987 |
| 2026-07-06 | 119,400.00 | 127,000.00 | 119,400.00 | 123,700.00 | 123,700.00 | 284,257 |
| 2026-07-03 | 122,900.00 | 123,000.00 | 113,100.00 | 118,800.00 | 118,800.00 | 278,349 |
| 2026-07-02 | 125,200.00 | 125,900.00 | 118,300.00 | 121,700.00 | 121,700.00 | 226,556 |
| 2026-07-01 | 127,400.00 | 131,900.00 | 124,600.00 | 125,600.00 | 125,600.00 | 202,453 |
| 2026-06-30 | 120,500.00 | 127,800.00 | 119,500.00 | 124,800.00 | 124,800.00 | 334,455 |
| 2026-06-29 | 109,200.00 | 120,500.00 | 108,700.00 | 119,200.00 | 119,200.00 | 438,836 |
| 2026-06-26 | 114,100.00 | 115,600.00 | 104,800.00 | 110,200.00 | 110,200.00 | 421,313 |
| 2026-06-25 | 119,700.00 | 123,000.00 | 114,600.00 | 115,200.00 | 115,200.00 | 394,566 |
| 2026-06-24 | 120,900.00 | 122,900.00 | 117,400.00 | 119,100.00 | 119,100.00 | 310,884 |
| 2026-06-23 | 133,100.00 | 137,000.00 | 121,900.00 | 121,900.00 | 121,900.00 | 459,655 |
| 2026-06-22 | 135,000.00 | 137,500.00 | 131,100.00 | 132,500.00 | 132,500.00 | 304,374 |
| 2026-06-19 | 143,400.00 | 143,900.00 | 133,100.00 | 136,700.00 | 136,700.00 | 368,069 |
| 2026-06-18 | 158,000.00 | 158,100.00 | 144,000.00 | 144,800.00 | 144,800.00 | 404,007 |
| 2026-06-17 | 162,300.00 | 163,500.00 | 153,500.00 | 155,900.00 | 155,900.00 | 430,602 |
| 2026-06-16 | 156,900.00 | 160,000.00 | 152,800.00 | 154,600.00 | 154,600.00 | 338,370 |
| 2026-06-15 | 156,400.00 | 157,000.00 | 149,600.00 | 154,500.00 | 154,500.00 | 367,114 |
| 2026-06-12 | 158,300.00 | 158,500.00 | 141,400.00 | 142,600.00 | 142,600.00 | 682,342 |
| 2026-06-11 | 140,900.00 | 147,000.00 | 137,000.00 | 143,100.00 | 143,100.00 | 1,200,813 |
| 2026-06-10 | 140,900.00 | 151,400.00 | 139,100.00 | 144,200.00 | 144,200.00 | 263,878 |
| 2026-06-09 | 134,500.00 | 146,300.00 | 133,100.00 | 143,900.00 | 143,900.00 | 346,100 |
| 2026-06-08 | 132,900.00 | 143,000.00 | 132,200.00 | 132,800.00 | 132,800.00 | 249,405 |
| 2026-06-05 | 147,700.00 | 151,200.00 | 143,800.00 | 147,700.00 | 147,700.00 | 195,528 |
| 2026-06-04 | 149,800.00 | 157,000.00 | 147,000.00 | 148,700.00 | 148,700.00 | 241,812 |
| 2026-06-02 | 141,400.00 | 148,500.00 | 137,600.00 | 147,800.00 | 147,800.00 | 424,054 |
| 2026-06-01 | 147,200.00 | 151,100.00 | 143,000.00 | 145,000.00 | 145,000.00 | 486,820 |
| 2026-05-29 | 157,700.00 | 158,200.00 | 144,400.00 | 151,500.00 | 151,500.00 | 461,275 |
| 2026-05-28 | 159,500.00 | 160,000.00 | 147,200.00 | 155,200.00 | 155,200.00 | 470,824 |
| 2026-05-27 | 165,600.00 | 171,900.00 | 160,700.00 | 160,900.00 | 160,900.00 | 461,908 |
| 2026-05-26 | 171,600.00 | 172,200.00 | 163,500.00 | 164,500.00 | 164,500.00 | 324,069 |
| 2026-05-22 | 168,400.00 | 168,600.00 | 160,400.00 | 166,000.00 | 166,000.00 | 333,976 |
| 2026-05-21 | 163,900.00 | 165,800.00 | 156,200.00 | 159,300.00 | 159,300.00 | 263,870 |
| 2026-05-20 | 158,000.00 | 164,700.00 | 150,300.00 | 153,600.00 | 153,600.00 | 271,423 |
| 2026-05-19 | 164,800.00 | 169,300.00 | 158,100.00 | 161,400.00 | 161,400.00 | 228,228 |
| 2026-05-18 | 157,300.00 | 164,800.00 | 152,000.00 | 163,000.00 | 163,000.00 | 323,060 |
| 2026-05-15 | 174,500.00 | 175,000.00 | 159,000.00 | 162,400.00 | 162,400.00 | 392,932 |
| 2026-05-14 | 177,200.00 | 177,300.00 | 169,500.00 | 171,900.00 | 171,900.00 | 312,682 |
| 2026-05-13 | 174,800.00 | 179,400.00 | 173,100.00 | 179,400.00 | 179,400.00 | 269,422 |
| 2026-05-12 | 179,900.00 | 184,000.00 | 168,100.00 | 178,900.00 | 178,900.00 | 405,851 |
| 2026-05-11 | 182,100.00 | 182,500.00 | 175,100.00 | 180,400.00 | 180,400.00 | 464,781 |
| 2026-05-08 | 189,200.00 | 191,500.00 | 183,700.00 | 185,100.00 | 185,100.00 | 300,503 |
| 2026-05-07 | 199,400.00 | 201,500.00 | 189,700.00 | 192,600.00 | 192,600.00 | 434,129 |
| 2026-05-06 | 191,400.00 | 191,400.00 | 181,300.00 | 187,700.00 | 187,700.00 | 407,366 |
| 2026-05-04 | 190,100.00 | 196,600.00 | 189,200.00 | 191,100.00 | 191,100.00 | 331,453 |
| 2026-04-30 | 197,900.00 | 201,000.00 | 182,000.00 | 183,900.00 | 183,900.00 | 550,316 |
| 2026-04-29 | 196,700.00 | 199,000.00 | 191,000.00 | 196,000.00 | 196,000.00 | 392,069 |
| 2026-04-28 | 215,000.00 | 217,500.00 | 193,500.00 | 194,000.00 | 194,000.00 | 948,477 |
| 2026-04-27 | 197,600.00 | 201,000.00 | 192,600.00 | 198,100.00 | 198,100.00 | 393,021 |
| 2026-04-24 | 187,000.00 | 195,800.00 | 186,700.00 | 194,700.00 | 194,700.00 | 352,163 |
| 2026-04-23 | 182,700.00 | 188,700.00 | 177,600.00 | 185,300.00 | 185,300.00 | 425,246 |
| 2026-04-22 | 173,600.00 | 181,600.00 | 173,300.00 | 180,300.00 | 180,300.00 | 386,102 |
| 2026-04-21 | 165,700.00 | 178,000.00 | 164,800.00 | 176,200.00 | 176,200.00 | 635,269 |
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.