Hyundai Construction Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 33,750.00 | 34,300.00 | 33,500.00 | 34,100.00 | 32,355.19 | 105,347 |
| 2022-02-17 | 35,250.00 | 35,500.00 | 34,050.00 | 34,550.00 | 32,782.16 | 122,555 |
| 2022-02-16 | 34,800.00 | 35,300.00 | 34,700.00 | 35,200.00 | 33,398.90 | 56,096 |
| 2022-02-15 | 35,100.00 | 35,450.00 | 34,050.00 | 34,150.00 | 32,402.63 | 91,348 |
| 2022-02-14 | 36,600.00 | 36,700.00 | 35,150.00 | 35,250.00 | 33,446.35 | 110,098 |
| 2022-02-11 | 38,150.00 | 38,200.00 | 37,150.00 | 37,150.00 | 35,249.13 | 96,686 |
| 2022-02-10 | 38,700.00 | 39,250.00 | 38,450.00 | 38,450.00 | 36,482.61 | 65,509 |
| 2022-02-09 | 38,650.00 | 38,750.00 | 38,300.00 | 38,550.00 | 36,577.49 | 41,789 |
| 2022-02-08 | 38,500.00 | 38,750.00 | 38,100.00 | 38,200.00 | 36,245.40 | 73,509 |
| 2022-02-07 | 40,300.00 | 40,400.00 | 38,200.00 | 38,450.00 | 36,482.61 | 111,031 |
| 2022-02-04 | 38,950.00 | 40,400.00 | 38,500.00 | 40,150.00 | 38,095.63 | 55,822 |
| 2022-02-03 | 39,400.00 | 39,550.00 | 38,300.00 | 39,000.00 | 37,004.47 | 62,789 |
| 2022-01-28 | 37,300.00 | 39,000.00 | 36,700.00 | 38,600.00 | 36,624.93 | 69,576 |
| 2022-01-27 | 39,500.00 | 39,850.00 | 37,250.00 | 37,250.00 | 35,344.01 | 93,151 |
| 2022-01-26 | 39,950.00 | 41,550.00 | 39,300.00 | 39,500.00 | 37,478.88 | 88,697 |
| 2022-01-25 | 42,000.00 | 42,400.00 | 39,850.00 | 40,150.00 | 38,095.63 | 119,747 |
| 2022-01-24 | 43,800.00 | 44,300.00 | 42,000.00 | 42,150.00 | 39,993.29 | 92,750 |
| 2022-01-21 | 45,900.00 | 46,050.00 | 43,850.00 | 44,200.00 | 41,938.40 | 127,120 |
| 2022-01-20 | 43,900.00 | 48,100.00 | 43,900.00 | 46,200.00 | 43,836.06 | 334,660 |
| 2022-01-19 | 42,200.00 | 44,500.00 | 42,200.00 | 44,000.00 | 41,748.63 | 143,733 |
| 2022-01-18 | 45,600.00 | 45,750.00 | 42,900.00 | 43,400.00 | 41,179.33 | 101,262 |
| 2022-01-17 | 44,950.00 | 46,650.00 | 44,100.00 | 45,300.00 | 42,982.11 | 161,787 |
| 2022-01-14 | 45,550.00 | 46,400.00 | 44,650.00 | 45,050.00 | 42,744.90 | 94,959 |
| 2022-01-13 | 44,800.00 | 45,350.00 | 44,250.00 | 45,250.00 | 42,934.67 | 73,422 |
| 2022-01-12 | 45,400.00 | 45,450.00 | 44,200.00 | 44,600.00 | 42,317.93 | 110,249 |
| 2022-01-11 | 46,800.00 | 47,100.00 | 45,050.00 | 45,350.00 | 43,029.55 | 148,143 |
| 2022-01-10 | 44,050.00 | 47,500.00 | 44,050.00 | 46,250.00 | 43,883.50 | 379,789 |
| 2022-01-07 | 46,150.00 | 46,350.00 | 44,150.00 | 44,500.00 | 42,223.05 | 220,391 |
| 2022-01-06 | 46,200.00 | 47,750.00 | 45,600.00 | 45,650.00 | 43,314.20 | 440,731 |
| 2022-01-05 | 40,350.00 | 50,600.00 | 40,350.00 | 46,800.00 | 44,405.36 | 2,020,017 |
| 2022-01-04 | 39,950.00 | 39,950.00 | 39,200.00 | 39,900.00 | 37,858.42 | 45,605 |
| 2022-01-03 | 40,500.00 | 40,850.00 | 39,700.00 | 39,800.00 | 37,763.53 | 60,425 |
| 2021-12-30 | 41,600.00 | 41,600.00 | 40,350.00 | 40,550.00 | 38,475.16 | 28,152 |
| 2021-12-29 | 40,100.00 | 41,850.00 | 40,000.00 | 41,300.00 | 39,186.78 | 68,284 |
| 2021-12-28 | 39,800.00 | 40,200.00 | 39,800.00 | 39,950.00 | 36,767.26 | 31,451 |
| 2021-12-27 | 40,050.00 | 40,150.00 | 39,000.00 | 39,700.00 | 36,537.18 | 50,649 |
| 2021-12-24 | 40,450.00 | 40,800.00 | 39,850.00 | 40,000.00 | 36,813.28 | 40,194 |
| 2021-12-23 | 40,950.00 | 41,300.00 | 40,300.00 | 40,450.00 | 37,227.43 | 21,815 |
| 2021-12-22 | 41,250.00 | 41,400.00 | 40,650.00 | 40,950.00 | 37,687.59 | 34,180 |
| 2021-12-21 | 40,850.00 | 41,400.00 | 40,600.00 | 41,200.00 | 37,917.67 | 39,530 |
| 2021-12-20 | 41,400.00 | 41,700.00 | 40,700.00 | 40,850.00 | 37,595.56 | 51,027 |
| 2021-12-17 | 40,450.00 | 41,500.00 | 40,250.00 | 41,400.00 | 38,101.74 | 127,630 |
| 2021-12-16 | 39,900.00 | 40,500.00 | 39,750.00 | 40,350.00 | 37,135.39 | 36,203 |
| 2021-12-15 | 40,000.00 | 40,700.00 | 39,450.00 | 39,700.00 | 36,537.18 | 44,579 |
| 2021-12-14 | 39,400.00 | 40,050.00 | 39,350.00 | 39,700.00 | 36,537.18 | 47,449 |
| 2021-12-13 | 40,300.00 | 40,600.00 | 40,000.00 | 40,000.00 | 36,813.28 | 20,615 |
| 2021-12-10 | 39,550.00 | 40,450.00 | 39,550.00 | 40,350.00 | 37,135.39 | 38,221 |
| 2021-12-09 | 40,050.00 | 40,900.00 | 39,700.00 | 39,700.00 | 36,537.18 | 54,605 |
| 2021-12-08 | 40,700.00 | 40,700.00 | 40,000.00 | 40,400.00 | 37,181.41 | 50,375 |
| 2021-12-07 | 39,600.00 | 40,650.00 | 39,200.00 | 40,050.00 | 36,859.29 | 64,558 |
| 2021-12-06 | 38,450.00 | 39,400.00 | 38,300.00 | 39,250.00 | 36,123.03 | 25,783 |
| 2021-12-03 | 38,450.00 | 39,600.00 | 38,450.00 | 39,150.00 | 36,030.99 | 39,124 |
| 2021-12-02 | 36,550.00 | 38,650.00 | 36,550.00 | 38,250.00 | 35,202.70 | 44,523 |
| 2021-12-01 | 35,850.00 | 37,400.00 | 35,650.00 | 37,250.00 | 34,282.36 | 58,115 |
| 2021-11-30 | 38,050.00 | 38,500.00 | 36,000.00 | 36,050.00 | 33,177.97 | 95,034 |
| 2021-11-29 | 37,800.00 | 39,650.00 | 37,800.00 | 37,950.00 | 34,926.60 | 65,799 |
| 2021-11-26 | 39,650.00 | 40,400.00 | 39,400.00 | 39,500.00 | 36,353.11 | 50,879 |
| 2021-11-25 | 39,250.00 | 40,200.00 | 39,250.00 | 40,100.00 | 36,905.31 | 37,626 |
| 2021-11-24 | 39,000.00 | 40,400.00 | 39,000.00 | 39,700.00 | 36,537.18 | 90,333 |
| 2021-11-23 | 39,050.00 | 39,450.00 | 38,650.00 | 38,750.00 | 35,662.86 | 73,880 |
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.