Hyundai Construction Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 83,300.00 | 99,400.00 | 83,300.00 | 94,600.00 | 94,233.33 | 1,623,323 |
| 2025-07-23 | 73,900.00 | 85,000.00 | 73,500.00 | 83,200.00 | 82,877.52 | 755,677 |
| 2025-07-22 | 74,500.00 | 74,500.00 | 72,900.00 | 73,400.00 | 73,115.50 | 75,432 |
| 2025-07-21 | 73,700.00 | 75,500.00 | 73,500.00 | 74,800.00 | 74,510.08 | 76,165 |
| 2025-07-18 | 74,400.00 | 74,500.00 | 72,900.00 | 73,200.00 | 72,916.28 | 56,249 |
| 2025-07-17 | 75,300.00 | 75,300.00 | 73,600.00 | 74,400.00 | 74,111.63 | 73,337 |
| 2025-07-16 | 75,500.00 | 75,600.00 | 74,200.00 | 74,700.00 | 74,410.47 | 48,246 |
| 2025-07-15 | 75,100.00 | 75,900.00 | 74,900.00 | 75,700.00 | 75,406.59 | 55,753 |
| 2025-07-14 | 76,100.00 | 76,300.00 | 73,600.00 | 74,800.00 | 74,510.08 | 115,588 |
| 2025-07-11 | 77,400.00 | 77,400.00 | 76,300.00 | 76,600.00 | 76,303.10 | 64,741 |
| 2025-07-10 | 76,800.00 | 77,000.00 | 75,800.00 | 77,000.00 | 76,701.55 | 68,865 |
| 2025-07-09 | 75,400.00 | 77,000.00 | 74,500.00 | 76,700.00 | 76,402.71 | 99,774 |
| 2025-07-08 | 74,300.00 | 75,900.00 | 74,200.00 | 75,200.00 | 74,908.53 | 107,483 |
| 2025-07-07 | 75,100.00 | 76,100.00 | 73,800.00 | 75,100.00 | 74,808.91 | 138,561 |
| 2025-07-04 | 83,300.00 | 83,300.00 | 76,200.00 | 76,300.00 | 76,004.26 | 436,424 |
| 2025-07-03 | 84,400.00 | 85,200.00 | 82,900.00 | 83,800.00 | 83,475.19 | 414,925 |
| 2025-07-02 | 81,300.00 | 90,700.00 | 79,500.00 | 87,000.00 | 86,662.79 | 3,567,389 |
| 2025-07-01 | 76,300.00 | 79,300.00 | 75,100.00 | 75,500.00 | 75,207.36 | 109,512 |
| 2025-06-30 | 75,800.00 | 77,400.00 | 75,800.00 | 76,000.00 | 75,705.43 | 66,507 |
| 2025-06-27 | 76,600.00 | 77,600.00 | 75,000.00 | 76,100.00 | 75,805.04 | 76,751 |
| 2025-06-26 | 77,900.00 | 78,200.00 | 74,900.00 | 76,300.00 | 76,004.26 | 95,182 |
| 2025-06-25 | 81,300.00 | 81,300.00 | 77,000.00 | 77,500.00 | 77,199.61 | 148,253 |
| 2025-06-24 | 78,400.00 | 84,100.00 | 77,600.00 | 80,200.00 | 79,889.15 | 391,822 |
| 2025-06-23 | 76,400.00 | 77,300.00 | 73,900.00 | 74,800.00 | 74,510.08 | 118,082 |
| 2025-06-20 | 78,200.00 | 78,200.00 | 74,700.00 | 75,900.00 | 75,605.81 | 121,390 |
| 2025-06-19 | 75,400.00 | 77,200.00 | 73,800.00 | 76,800.00 | 76,502.33 | 153,181 |
| 2025-06-18 | 74,800.00 | 77,000.00 | 73,000.00 | 75,300.00 | 75,008.14 | 192,296 |
| 2025-06-17 | 72,000.00 | 76,400.00 | 71,600.00 | 75,900.00 | 75,605.81 | 431,187 |
| 2025-06-16 | 69,200.00 | 71,700.00 | 69,000.00 | 71,400.00 | 71,123.26 | 69,604 |
| 2025-06-13 | 72,000.00 | 73,100.00 | 68,700.00 | 69,300.00 | 69,031.40 | 128,869 |
| 2025-06-12 | 72,900.00 | 73,000.00 | 71,100.00 | 71,400.00 | 71,123.26 | 80,397 |
| 2025-06-11 | 72,900.00 | 72,900.00 | 71,000.00 | 71,800.00 | 71,521.71 | 75,211 |
| 2025-06-10 | 68,900.00 | 74,200.00 | 68,700.00 | 73,000.00 | 72,717.05 | 319,762 |
| 2025-06-09 | 69,700.00 | 70,300.00 | 68,300.00 | 68,700.00 | 68,433.72 | 75,416 |
| 2025-06-05 | 70,400.00 | 70,500.00 | 69,000.00 | 69,200.00 | 68,931.78 | 128,810 |
| 2025-06-04 | 70,800.00 | 71,200.00 | 69,800.00 | 70,200.00 | 69,927.91 | 91,886 |
| 2025-06-02 | 70,300.00 | 71,200.00 | 68,900.00 | 71,200.00 | 70,924.03 | 80,335 |
| 2025-05-30 | 72,300.00 | 72,400.00 | 69,900.00 | 70,500.00 | 70,226.74 | 64,721 |
| 2025-05-29 | 69,000.00 | 71,900.00 | 69,000.00 | 71,500.00 | 71,222.87 | 103,224 |
| 2025-05-28 | 68,700.00 | 69,700.00 | 67,900.00 | 68,400.00 | 68,134.88 | 88,975 |
| 2025-05-27 | 70,300.00 | 70,600.00 | 67,400.00 | 68,400.00 | 68,134.88 | 129,939 |
| 2025-05-26 | 69,900.00 | 71,100.00 | 69,500.00 | 70,000.00 | 69,728.68 | 62,934 |
| 2025-05-23 | 70,000.00 | 70,800.00 | 69,100.00 | 70,800.00 | 70,525.58 | 49,226 |
| 2025-05-22 | 70,900.00 | 71,100.00 | 69,500.00 | 70,200.00 | 69,927.91 | 58,790 |
| 2025-05-21 | 72,100.00 | 72,200.00 | 70,100.00 | 71,800.00 | 71,521.71 | 48,151 |
| 2025-05-20 | 75,100.00 | 75,200.00 | 71,900.00 | 72,200.00 | 71,920.16 | 105,661 |
| 2025-05-19 | 72,500.00 | 74,100.00 | 71,600.00 | 72,800.00 | 72,517.83 | 96,612 |
| 2025-05-16 | 71,100.00 | 72,400.00 | 70,800.00 | 71,100.00 | 70,824.42 | 65,572 |
| 2025-05-15 | 71,700.00 | 72,800.00 | 70,700.00 | 71,900.00 | 71,621.32 | 94,869 |
| 2025-05-14 | 73,300.00 | 73,900.00 | 72,100.00 | 73,300.00 | 73,015.89 | 97,485 |
| 2025-05-13 | 72,200.00 | 74,100.00 | 71,600.00 | 73,700.00 | 73,414.34 | 85,695 |
| 2025-05-12 | 73,400.00 | 73,400.00 | 71,300.00 | 72,100.00 | 71,820.54 | 119,934 |
| 2025-05-09 | 70,000.00 | 70,100.00 | 68,600.00 | 69,600.00 | 69,330.23 | 65,315 |
| 2025-05-08 | 69,600.00 | 70,000.00 | 68,500.00 | 69,700.00 | 69,429.85 | 83,554 |
| 2025-05-07 | 68,200.00 | 69,900.00 | 67,000.00 | 69,700.00 | 69,429.85 | 78,109 |
| 2025-05-02 | 68,400.00 | 69,800.00 | 68,200.00 | 69,100.00 | 68,832.17 | 72,909 |
| 2025-04-30 | 68,700.00 | 68,700.00 | 66,600.00 | 67,700.00 | 67,437.60 | 83,279 |
| 2025-04-29 | 67,100.00 | 69,400.00 | 65,800.00 | 69,100.00 | 68,832.17 | 100,353 |
| 2025-04-28 | 67,000.00 | 67,500.00 | 66,200.00 | 67,000.00 | 66,740.31 | 80,736 |
| 2025-04-25 | 67,000.00 | 67,100.00 | 66,000.00 | 66,600.00 | 66,341.86 | 51,930 |
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.