Hyundai Construction Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 113,900.00 | 114,300.00 | 109,000.00 | 109,800.00 | 109,374.42 | 286,065 |
| 2025-10-23 | 102,700.00 | 117,400.00 | 101,700.00 | 114,900.00 | 114,454.65 | 652,543 |
| 2025-10-22 | 99,600.00 | 106,000.00 | 98,400.00 | 104,000.00 | 103,596.90 | 270,170 |
| 2025-10-21 | 96,000.00 | 105,000.00 | 95,700.00 | 99,700.00 | 99,313.57 | 341,864 |
| 2025-10-20 | 94,400.00 | 96,500.00 | 94,000.00 | 95,800.00 | 95,428.68 | 94,438 |
| 2025-10-17 | 97,900.00 | 98,900.00 | 93,200.00 | 94,400.00 | 94,034.11 | 150,108 |
| 2025-10-16 | 95,300.00 | 95,300.00 | 92,800.00 | 94,200.00 | 93,834.88 | 62,426 |
| 2025-10-15 | 92,000.00 | 96,400.00 | 92,000.00 | 95,300.00 | 94,930.62 | 129,712 |
| 2025-10-14 | 92,700.00 | 93,400.00 | 89,200.00 | 91,700.00 | 91,344.57 | 131,458 |
| 2025-10-13 | 95,200.00 | 96,000.00 | 91,600.00 | 92,200.00 | 91,842.64 | 127,496 |
| 2025-10-10 | 93,600.00 | 97,300.00 | 93,000.00 | 96,600.00 | 96,225.58 | 127,705 |
| 2025-10-02 | 93,200.00 | 95,500.00 | 91,100.00 | 93,400.00 | 93,037.98 | 104,851 |
| 2025-10-01 | 92,900.00 | 94,500.00 | 91,900.00 | 93,000.00 | 92,639.53 | 99,604 |
| 2025-09-30 | 93,100.00 | 93,600.00 | 91,700.00 | 92,900.00 | 92,539.92 | 63,378 |
| 2025-09-29 | 94,700.00 | 95,100.00 | 93,000.00 | 93,100.00 | 92,739.15 | 81,480 |
| 2025-09-26 | 96,700.00 | 97,900.00 | 93,800.00 | 94,400.00 | 94,034.11 | 77,215 |
| 2025-09-25 | 98,500.00 | 99,500.00 | 96,400.00 | 96,900.00 | 96,524.42 | 83,511 |
| 2025-09-24 | 98,100.00 | 100,800.00 | 97,500.00 | 98,500.00 | 98,118.22 | 88,471 |
| 2025-09-23 | 98,500.00 | 99,900.00 | 97,900.00 | 98,100.00 | 97,719.77 | 85,178 |
| 2025-09-22 | 102,100.00 | 102,200.00 | 97,600.00 | 98,400.00 | 98,018.60 | 136,930 |
| 2025-09-19 | 97,800.00 | 102,400.00 | 97,100.00 | 102,000.00 | 101,604.65 | 217,069 |
| 2025-09-18 | 97,000.00 | 100,000.00 | 96,700.00 | 97,700.00 | 97,321.32 | 194,323 |
| 2025-09-17 | 95,700.00 | 99,400.00 | 95,100.00 | 96,500.00 | 96,125.97 | 239,576 |
| 2025-09-16 | 93,700.00 | 96,300.00 | 93,100.00 | 94,200.00 | 93,834.88 | 139,636 |
| 2025-09-15 | 94,000.00 | 94,300.00 | 92,300.00 | 93,300.00 | 92,938.37 | 94,159 |
| 2025-09-12 | 95,800.00 | 95,900.00 | 93,200.00 | 94,300.00 | 93,934.50 | 93,647 |
| 2025-09-11 | 95,100.00 | 96,800.00 | 94,000.00 | 95,100.00 | 94,731.40 | 103,769 |
| 2025-09-10 | 95,200.00 | 95,600.00 | 93,700.00 | 95,100.00 | 94,731.40 | 139,559 |
| 2025-09-09 | 93,700.00 | 96,900.00 | 93,400.00 | 94,900.00 | 94,532.17 | 162,876 |
| 2025-09-08 | 92,800.00 | 94,400.00 | 91,000.00 | 93,600.00 | 93,237.21 | 144,327 |
| 2025-09-05 | 92,100.00 | 94,800.00 | 91,100.00 | 92,800.00 | 92,440.31 | 297,639 |
| 2025-09-04 | 87,800.00 | 90,200.00 | 86,800.00 | 89,200.00 | 88,854.26 | 134,229 |
| 2025-09-03 | 86,700.00 | 87,900.00 | 85,400.00 | 87,600.00 | 87,260.47 | 73,039 |
| 2025-09-02 | 85,600.00 | 90,300.00 | 85,600.00 | 87,300.00 | 86,961.63 | 147,124 |
| 2025-09-01 | 86,800.00 | 87,300.00 | 85,000.00 | 85,200.00 | 84,869.77 | 102,290 |
| 2025-08-29 | 88,100.00 | 89,000.00 | 87,100.00 | 87,400.00 | 87,061.24 | 92,759 |
| 2025-08-28 | 87,900.00 | 89,400.00 | 87,300.00 | 88,200.00 | 87,858.14 | 76,401 |
| 2025-08-27 | 89,100.00 | 89,600.00 | 87,400.00 | 88,500.00 | 88,156.98 | 81,562 |
| 2025-08-26 | 89,900.00 | 89,900.00 | 86,900.00 | 88,500.00 | 88,156.98 | 101,966 |
| 2025-08-25 | 89,500.00 | 90,900.00 | 89,000.00 | 90,200.00 | 89,850.39 | 91,141 |
| 2025-08-22 | 90,600.00 | 91,200.00 | 89,000.00 | 89,100.00 | 88,754.65 | 100,879 |
| 2025-08-21 | 88,800.00 | 91,100.00 | 88,200.00 | 89,600.00 | 89,252.71 | 92,210 |
| 2025-08-20 | 93,100.00 | 93,900.00 | 87,900.00 | 90,100.00 | 89,750.78 | 127,530 |
| 2025-08-19 | 93,300.00 | 95,300.00 | 91,700.00 | 92,300.00 | 91,942.25 | 178,695 |
| 2025-08-18 | 97,400.00 | 97,400.00 | 89,200.00 | 91,200.00 | 90,846.51 | 405,154 |
| 2025-08-14 | 102,000.00 | 102,400.00 | 100,000.00 | 101,000.00 | 100,608.53 | 77,094 |
| 2025-08-13 | 104,300.00 | 104,300.00 | 99,900.00 | 101,300.00 | 100,907.36 | 169,787 |
| 2025-08-12 | 104,000.00 | 106,600.00 | 103,400.00 | 104,500.00 | 104,094.96 | 108,018 |
| 2025-08-11 | 108,800.00 | 111,000.00 | 105,200.00 | 106,500.00 | 106,087.21 | 251,575 |
| 2025-08-08 | 105,300.00 | 106,900.00 | 100,100.00 | 104,400.00 | 103,995.35 | 287,176 |
| 2025-08-07 | 99,500.00 | 102,900.00 | 98,500.00 | 99,900.00 | 99,512.79 | 127,681 |
| 2025-08-06 | 99,600.00 | 100,000.00 | 97,200.00 | 97,400.00 | 97,022.48 | 71,849 |
| 2025-08-05 | 98,400.00 | 100,100.00 | 96,900.00 | 99,600.00 | 99,213.95 | 144,306 |
| 2025-08-04 | 90,500.00 | 100,500.00 | 89,500.00 | 98,400.00 | 98,018.60 | 367,788 |
| 2025-08-01 | 92,200.00 | 92,300.00 | 87,800.00 | 90,300.00 | 89,950.00 | 153,193 |
| 2025-07-31 | 93,900.00 | 94,500.00 | 90,900.00 | 92,600.00 | 92,241.09 | 148,652 |
| 2025-07-30 | 94,500.00 | 96,200.00 | 93,500.00 | 93,900.00 | 93,536.05 | 83,987 |
| 2025-07-29 | 91,800.00 | 96,100.00 | 91,200.00 | 95,000.00 | 94,631.78 | 222,581 |
| 2025-07-28 | 92,100.00 | 94,700.00 | 91,300.00 | 92,400.00 | 92,041.86 | 187,205 |
| 2025-07-25 | 93,000.00 | 96,300.00 | 92,500.00 | 93,000.00 | 92,639.53 | 275,399 |
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.