Hyundai Construction Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 162,500.00 | 166,700.00 | 160,600.00 | 164,900.00 | 164,900.00 | 339,358 |
| 2026-04-17 | 160,100.00 | 166,400.00 | 157,100.00 | 162,900.00 | 162,900.00 | 391,854 |
| 2026-04-16 | 160,500.00 | 161,100.00 | 157,700.00 | 159,700.00 | 159,700.00 | 277,973 |
| 2026-04-15 | 165,300.00 | 165,500.00 | 158,700.00 | 159,800.00 | 159,800.00 | 427,046 |
| 2026-04-14 | 167,500.00 | 167,700.00 | 161,500.00 | 162,800.00 | 162,800.00 | 323,471 |
| 2026-04-13 | 158,000.00 | 163,800.00 | 155,800.00 | 163,100.00 | 163,100.00 | 368,029 |
| 2026-04-10 | 163,200.00 | 165,700.00 | 158,800.00 | 162,700.00 | 162,700.00 | 335,624 |
| 2026-04-09 | 158,400.00 | 167,500.00 | 157,100.00 | 158,200.00 | 158,200.00 | 461,386 |
| 2026-04-08 | 158,600.00 | 164,800.00 | 155,600.00 | 160,900.00 | 160,900.00 | 789,601 |
| 2026-04-07 | 153,500.00 | 154,200.00 | 144,700.00 | 147,800.00 | 147,800.00 | 406,051 |
| 2026-04-06 | 151,300.00 | 153,800.00 | 148,100.00 | 149,000.00 | 149,000.00 | 383,013 |
| 2026-04-03 | 143,300.00 | 148,600.00 | 141,500.00 | 146,100.00 | 146,100.00 | 373,929 |
| 2026-04-02 | 146,200.00 | 149,900.00 | 138,500.00 | 140,500.00 | 140,500.00 | 608,350 |
| 2026-04-01 | 131,400.00 | 148,000.00 | 131,400.00 | 146,200.00 | 146,200.00 | 865,757 |
| 2026-03-31 | 125,000.00 | 130,700.00 | 122,000.00 | 125,100.00 | 125,100.00 | 284,226 |
| 2026-03-30 | 125,300.00 | 126,700.00 | 121,700.00 | 125,900.00 | 125,900.00 | 288,748 |
| 2026-03-27 | 126,100.00 | 131,300.00 | 125,900.00 | 130,100.00 | 130,100.00 | 251,769 |
| 2026-03-26 | 136,000.00 | 137,100.00 | 129,300.00 | 129,600.00 | 129,600.00 | 300,707 |
| 2026-03-25 | 136,800.00 | 140,700.00 | 136,000.00 | 136,700.00 | 136,700.00 | 293,277 |
| 2026-03-24 | 133,400.00 | 138,000.00 | 129,600.00 | 132,300.00 | 132,300.00 | 230,973 |
| 2026-03-23 | 130,200.00 | 131,900.00 | 125,800.00 | 129,300.00 | 129,300.00 | 349,202 |
| 2026-03-20 | 134,900.00 | 138,000.00 | 131,200.00 | 133,000.00 | 133,000.00 | 366,742 |
| 2026-03-19 | 124,800.00 | 134,600.00 | 123,600.00 | 131,700.00 | 131,700.00 | 428,566 |
| 2026-03-18 | 126,400.00 | 128,000.00 | 125,900.00 | 127,600.00 | 127,600.00 | 249,504 |
| 2026-03-17 | 126,700.00 | 129,100.00 | 125,200.00 | 125,800.00 | 125,800.00 | 215,613 |
| 2026-03-16 | 132,000.00 | 132,100.00 | 121,500.00 | 124,500.00 | 124,500.00 | 458,807 |
| 2026-03-13 | 126,000.00 | 133,600.00 | 124,000.00 | 131,800.00 | 131,800.00 | 406,622 |
| 2026-03-12 | 128,200.00 | 133,100.00 | 126,700.00 | 129,000.00 | 129,000.00 | 337,465 |
| 2026-03-11 | 131,200.00 | 131,900.00 | 126,700.00 | 128,600.00 | 128,600.00 | 359,182 |
| 2026-03-10 | 131,200.00 | 132,200.00 | 126,200.00 | 129,300.00 | 129,300.00 | 335,363 |
| 2026-03-09 | 120,500.00 | 124,200.00 | 117,400.00 | 123,100.00 | 123,100.00 | 365,384 |
| 2026-03-06 | 124,300.00 | 128,600.00 | 121,500.00 | 126,300.00 | 126,300.00 | 351,096 |
| 2026-03-05 | 125,500.00 | 131,600.00 | 124,900.00 | 126,600.00 | 126,600.00 | 458,018 |
| 2026-03-04 | 132,000.00 | 134,700.00 | 113,300.00 | 118,300.00 | 118,300.00 | 735,132 |
| 2026-03-03 | 137,700.00 | 146,600.00 | 136,300.00 | 140,800.00 | 140,800.00 | 558,545 |
| 2026-02-27 | 141,200.00 | 148,500.00 | 140,600.00 | 140,700.00 | 140,700.00 | 437,772 |
| 2026-02-26 | 141,000.00 | 143,300.00 | 139,700.00 | 141,500.00 | 141,500.00 | 236,305 |
| 2026-02-25 | 142,300.00 | 143,700.00 | 138,200.00 | 141,900.00 | 141,350.00 | 360,701 |
| 2026-02-24 | 139,900.00 | 143,200.00 | 139,800.00 | 142,000.00 | 141,449.61 | 258,905 |
| 2026-02-23 | 144,000.00 | 145,100.00 | 139,800.00 | 142,000.00 | 141,449.61 | 500,486 |
| 2026-02-20 | 142,800.00 | 148,000.00 | 142,700.00 | 145,000.00 | 144,437.98 | 387,788 |
| 2026-02-19 | 141,200.00 | 147,800.00 | 140,600.00 | 142,600.00 | 142,047.29 | 504,927 |
| 2026-02-13 | 142,000.00 | 147,900.00 | 140,500.00 | 140,900.00 | 140,353.88 | 503,035 |
| 2026-02-12 | 139,000.00 | 148,200.00 | 137,200.00 | 145,000.00 | 144,437.98 | 1,231,805 |
| 2026-02-11 | 131,300.00 | 144,200.00 | 130,900.00 | 136,600.00 | 136,070.54 | 1,197,601 |
| 2026-02-10 | 123,500.00 | 133,200.00 | 122,400.00 | 130,200.00 | 129,695.35 | 1,011,134 |
| 2026-02-09 | 127,100.00 | 127,300.00 | 118,000.00 | 123,500.00 | 123,021.32 | 785,231 |
| 2026-02-06 | 121,700.00 | 127,900.00 | 118,000.00 | 124,700.00 | 124,216.67 | 768,857 |
| 2026-02-05 | 124,400.00 | 134,300.00 | 123,900.00 | 126,900.00 | 126,408.14 | 1,301,826 |
| 2026-02-04 | 130,800.00 | 132,800.00 | 126,000.00 | 126,900.00 | 126,408.14 | 1,196,986 |
| 2026-02-03 | 110,500.00 | 139,400.00 | 108,800.00 | 135,900.00 | 135,373.26 | 2,441,205 |
| 2026-02-02 | 105,100.00 | 112,400.00 | 104,200.00 | 107,300.00 | 106,884.11 | 429,822 |
| 2026-01-30 | 110,000.00 | 110,000.00 | 106,100.00 | 108,200.00 | 107,780.62 | 396,992 |
| 2026-01-29 | 107,500.00 | 111,500.00 | 104,500.00 | 110,000.00 | 109,573.64 | 758,346 |
| 2026-01-28 | 114,400.00 | 114,500.00 | 106,200.00 | 107,300.00 | 106,884.11 | 1,065,144 |
| 2026-01-27 | 116,700.00 | 117,400.00 | 113,300.00 | 114,100.00 | 113,657.75 | 584,572 |
| 2026-01-26 | 112,600.00 | 120,400.00 | 111,400.00 | 117,800.00 | 117,343.41 | 926,299 |
| 2026-01-23 | 118,900.00 | 124,600.00 | 116,700.00 | 118,900.00 | 118,439.15 | 324,349 |
| 2026-01-22 | 116,000.00 | 116,200.00 | 111,400.00 | 114,700.00 | 114,255.43 | 226,122 |
| 2026-01-21 | 112,400.00 | 113,500.00 | 108,900.00 | 111,700.00 | 111,267.05 | 199,258 |
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.