Hyundai Construction Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 39,500.00 | 39,750.00 | 38,800.00 | 39,200.00 | 36,077.01 | 47,485 |
| 2021-11-19 | 39,650.00 | 39,650.00 | 39,000.00 | 39,350.00 | 36,215.06 | 52,853 |
| 2021-11-18 | 39,850.00 | 40,050.00 | 39,050.00 | 39,100.00 | 35,984.98 | 247,799 |
| 2021-11-17 | 40,900.00 | 41,500.00 | 40,050.00 | 40,150.00 | 36,951.33 | 54,610 |
| 2021-11-16 | 40,900.00 | 40,950.00 | 40,500.00 | 40,800.00 | 37,549.54 | 39,837 |
| 2021-11-15 | 40,650.00 | 41,250.00 | 40,150.00 | 41,150.00 | 37,871.66 | 53,012 |
| 2021-11-12 | 40,000.00 | 40,800.00 | 40,000.00 | 40,500.00 | 37,273.44 | 46,177 |
| 2021-11-11 | 40,300.00 | 40,400.00 | 39,750.00 | 40,000.00 | 36,813.28 | 66,890 |
| 2021-11-10 | 41,450.00 | 41,450.00 | 40,150.00 | 40,300.00 | 37,089.38 | 101,593 |
| 2021-11-09 | 41,650.00 | 42,850.00 | 41,550.00 | 41,650.00 | 38,331.82 | 149,832 |
| 2021-11-08 | 41,900.00 | 41,900.00 | 40,850.00 | 41,100.00 | 37,825.64 | 66,973 |
| 2021-11-05 | 40,300.00 | 41,250.00 | 40,050.00 | 40,700.00 | 37,457.51 | 55,708 |
| 2021-11-04 | 40,700.00 | 41,000.00 | 40,050.00 | 40,300.00 | 37,089.38 | 56,632 |
| 2021-11-03 | 41,450.00 | 41,550.00 | 40,400.00 | 40,600.00 | 37,365.48 | 42,794 |
| 2021-11-02 | 40,550.00 | 42,000.00 | 40,550.00 | 41,250.00 | 37,963.69 | 87,378 |
| 2021-11-01 | 40,250.00 | 41,100.00 | 40,250.00 | 40,550.00 | 37,319.46 | 49,323 |
| 2021-10-29 | 42,200.00 | 42,600.00 | 40,150.00 | 40,250.00 | 37,043.36 | 133,227 |
| 2021-10-28 | 42,900.00 | 43,800.00 | 41,800.00 | 41,800.00 | 38,469.87 | 149,862 |
| 2021-10-27 | 41,250.00 | 43,300.00 | 41,200.00 | 42,550.00 | 39,160.12 | 300,007 |
| 2021-10-26 | 41,300.00 | 41,500.00 | 40,800.00 | 41,300.00 | 38,009.71 | 54,351 |
| 2021-10-25 | 41,700.00 | 41,700.00 | 41,000.00 | 41,250.00 | 37,963.69 | 71,404 |
| 2021-10-22 | 40,400.00 | 42,350.00 | 40,400.00 | 41,800.00 | 38,469.87 | 218,775 |
| 2021-10-21 | 40,000.00 | 41,300.00 | 39,600.00 | 39,650.00 | 36,491.16 | 92,853 |
| 2021-10-20 | 40,300.00 | 40,300.00 | 39,450.00 | 39,500.00 | 36,353.11 | 42,819 |
| 2021-10-19 | 39,800.00 | 40,350.00 | 39,550.00 | 39,900.00 | 36,721.24 | 39,371 |
| 2021-10-18 | 40,650.00 | 40,700.00 | 39,550.00 | 39,800.00 | 36,629.21 | 52,341 |
| 2021-10-15 | 40,550.00 | 41,150.00 | 40,100.00 | 40,650.00 | 37,411.49 | 66,679 |
| 2021-10-14 | 38,850.00 | 40,500.00 | 38,850.00 | 40,500.00 | 37,273.44 | 76,830 |
← NewerPage 21 of 21 · 1,228 trading days
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.