Hyundai Construction Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 112,400.00 | 113,500.00 | 108,900.00 | 111,700.00 | 111,267.05 | 199,258 |
| 2026-01-20 | 120,800.00 | 120,800.00 | 115,700.00 | 115,800.00 | 115,351.16 | 284,113 |
| 2026-01-19 | 121,100.00 | 129,300.00 | 121,100.00 | 122,400.00 | 121,925.58 | 212,326 |
| 2026-01-16 | 121,800.00 | 121,800.00 | 118,000.00 | 119,700.00 | 119,236.05 | 158,135 |
| 2026-01-15 | 122,500.00 | 123,300.00 | 117,800.00 | 121,000.00 | 120,531.01 | 222,349 |
| 2026-01-14 | 124,900.00 | 131,800.00 | 117,600.00 | 120,300.00 | 119,833.72 | 458,536 |
| 2026-01-13 | 120,700.00 | 123,600.00 | 119,300.00 | 122,000.00 | 121,527.13 | 156,760 |
| 2026-01-12 | 113,500.00 | 124,500.00 | 113,300.00 | 122,100.00 | 121,626.74 | 442,444 |
| 2026-01-09 | 103,500.00 | 111,600.00 | 103,500.00 | 110,000.00 | 109,573.64 | 206,146 |
| 2026-01-08 | 106,400.00 | 107,100.00 | 103,500.00 | 103,500.00 | 103,098.84 | 92,097 |
| 2026-01-07 | 108,100.00 | 111,900.00 | 107,100.00 | 107,400.00 | 106,983.72 | 133,532 |
| 2026-01-06 | 101,300.00 | 114,400.00 | 101,300.00 | 109,900.00 | 109,474.03 | 393,390 |
| 2026-01-05 | 97,100.00 | 102,800.00 | 96,800.00 | 102,100.00 | 101,704.26 | 175,094 |
| 2026-01-02 | 98,400.00 | 98,400.00 | 95,900.00 | 97,400.00 | 97,022.48 | 118,553 |
| 2025-12-30 | 101,100.00 | 101,200.00 | 96,400.00 | 98,400.00 | 98,018.60 | 255,281 |
| 2025-12-29 | 97,600.00 | 106,300.00 | 96,400.00 | 104,500.00 | 104,094.96 | 526,956 |
| 2025-12-26 | 94,400.00 | 94,800.00 | 92,300.00 | 93,200.00 | 92,838.76 | 213,225 |
| 2025-12-24 | 93,500.00 | 96,100.00 | 92,300.00 | 94,400.00 | 94,034.11 | 128,100 |
| 2025-12-23 | 95,500.00 | 96,200.00 | 93,000.00 | 93,400.00 | 93,037.98 | 211,394 |
| 2025-12-22 | 99,300.00 | 100,400.00 | 95,100.00 | 95,500.00 | 95,129.85 | 316,943 |
| 2025-12-19 | 100,000.00 | 100,200.00 | 97,200.00 | 98,700.00 | 98,317.44 | 181,384 |
| 2025-12-18 | 102,900.00 | 103,400.00 | 98,700.00 | 98,900.00 | 98,516.67 | 187,539 |
| 2025-12-17 | 106,100.00 | 110,000.00 | 104,000.00 | 104,800.00 | 104,393.80 | 151,960 |
| 2025-12-16 | 109,200.00 | 109,600.00 | 104,100.00 | 105,000.00 | 104,593.02 | 235,581 |
| 2025-12-15 | 106,000.00 | 110,600.00 | 105,700.00 | 109,100.00 | 108,677.13 | 236,143 |
| 2025-12-12 | 107,200.00 | 108,600.00 | 105,000.00 | 107,800.00 | 107,382.17 | 254,172 |
| 2025-12-11 | 100,300.00 | 107,600.00 | 100,100.00 | 105,600.00 | 105,190.70 | 458,339 |
| 2025-12-10 | 96,800.00 | 100,900.00 | 95,300.00 | 99,800.00 | 99,413.18 | 158,732 |
| 2025-12-09 | 96,100.00 | 97,700.00 | 95,500.00 | 97,000.00 | 96,624.03 | 111,684 |
| 2025-12-08 | 97,100.00 | 97,600.00 | 95,100.00 | 96,700.00 | 96,325.19 | 123,248 |
| 2025-12-05 | 95,400.00 | 96,300.00 | 93,800.00 | 96,200.00 | 95,827.13 | 91,272 |
| 2025-12-04 | 95,500.00 | 95,500.00 | 93,200.00 | 95,500.00 | 95,129.85 | 88,152 |
| 2025-12-03 | 95,300.00 | 96,800.00 | 93,700.00 | 95,400.00 | 95,030.23 | 117,272 |
| 2025-12-02 | 92,800.00 | 95,400.00 | 91,800.00 | 94,900.00 | 94,532.17 | 97,684 |
| 2025-12-01 | 94,600.00 | 94,900.00 | 92,100.00 | 92,800.00 | 92,440.31 | 98,962 |
| 2025-11-28 | 94,600.00 | 94,600.00 | 92,300.00 | 93,800.00 | 93,436.43 | 123,706 |
| 2025-11-27 | 95,900.00 | 96,000.00 | 94,000.00 | 94,600.00 | 94,233.33 | 95,817 |
| 2025-11-26 | 95,500.00 | 97,600.00 | 92,800.00 | 96,900.00 | 96,524.42 | 177,922 |
| 2025-11-25 | 96,900.00 | 97,300.00 | 91,100.00 | 92,700.00 | 92,340.70 | 170,105 |
| 2025-11-24 | 94,400.00 | 100,000.00 | 92,900.00 | 95,500.00 | 95,129.85 | 447,486 |
| 2025-11-21 | 92,300.00 | 92,800.00 | 89,400.00 | 90,400.00 | 90,049.61 | 96,063 |
| 2025-11-20 | 91,300.00 | 94,100.00 | 91,100.00 | 92,300.00 | 91,942.25 | 90,291 |
| 2025-11-19 | 88,500.00 | 90,000.00 | 85,800.00 | 89,700.00 | 89,352.33 | 89,392 |
| 2025-11-18 | 91,000.00 | 91,300.00 | 88,100.00 | 88,700.00 | 88,356.20 | 85,309 |
| 2025-11-17 | 91,200.00 | 91,700.00 | 89,900.00 | 91,600.00 | 91,244.96 | 46,590 |
| 2025-11-14 | 91,700.00 | 92,400.00 | 90,100.00 | 90,400.00 | 90,049.61 | 90,726 |
| 2025-11-13 | 93,100.00 | 94,100.00 | 91,500.00 | 94,000.00 | 93,635.66 | 77,608 |
| 2025-11-12 | 93,500.00 | 94,000.00 | 92,100.00 | 92,800.00 | 92,440.31 | 77,508 |
| 2025-11-11 | 94,000.00 | 94,900.00 | 91,500.00 | 93,500.00 | 93,137.60 | 118,867 |
| 2025-11-10 | 88,600.00 | 93,700.00 | 88,200.00 | 93,000.00 | 92,639.53 | 107,785 |
| 2025-11-07 | 91,700.00 | 92,300.00 | 86,600.00 | 88,200.00 | 87,858.14 | 252,453 |
| 2025-11-06 | 95,500.00 | 96,000.00 | 91,700.00 | 93,800.00 | 93,436.43 | 124,365 |
| 2025-11-05 | 97,300.00 | 97,600.00 | 92,400.00 | 93,900.00 | 93,536.05 | 185,356 |
| 2025-11-04 | 99,800.00 | 102,100.00 | 97,200.00 | 98,200.00 | 97,819.38 | 177,103 |
| 2025-11-03 | 99,500.00 | 100,800.00 | 97,500.00 | 99,800.00 | 99,413.18 | 256,585 |
| 2025-10-31 | 104,300.00 | 104,400.00 | 98,900.00 | 100,000.00 | 99,612.40 | 326,041 |
| 2025-10-30 | 111,500.00 | 112,900.00 | 102,200.00 | 103,300.00 | 102,899.61 | 429,836 |
| 2025-10-29 | 108,000.00 | 120,000.00 | 108,000.00 | 111,400.00 | 110,968.22 | 874,384 |
| 2025-10-28 | 110,500.00 | 110,600.00 | 106,100.00 | 107,900.00 | 107,481.78 | 200,303 |
| 2025-10-27 | 110,500.00 | 111,300.00 | 108,000.00 | 111,200.00 | 110,768.99 | 216,138 |
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.