Hyundai Construction Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 65,100.00 | 67,000.00 | 64,500.00 | 67,000.00 | 66,740.31 | 133,977 |
| 2025-04-23 | 66,200.00 | 66,500.00 | 64,500.00 | 65,000.00 | 64,748.06 | 108,086 |
| 2025-04-22 | 63,500.00 | 66,400.00 | 63,400.00 | 65,800.00 | 65,544.96 | 136,385 |
| 2025-04-21 | 65,200.00 | 65,700.00 | 63,800.00 | 64,100.00 | 63,851.55 | 49,482 |
| 2025-04-18 | 65,100.00 | 65,300.00 | 63,700.00 | 64,400.00 | 64,150.39 | 66,634 |
| 2025-04-17 | 61,300.00 | 63,900.00 | 61,300.00 | 63,900.00 | 63,652.33 | 84,053 |
| 2025-04-16 | 62,800.00 | 63,100.00 | 61,300.00 | 61,400.00 | 61,162.02 | 63,892 |
| 2025-04-15 | 62,500.00 | 63,700.00 | 62,000.00 | 62,800.00 | 62,556.59 | 78,537 |
| 2025-04-14 | 61,800.00 | 62,500.00 | 61,000.00 | 62,400.00 | 62,158.14 | 68,467 |
| 2025-04-11 | 59,300.00 | 62,200.00 | 59,000.00 | 61,800.00 | 61,560.47 | 100,038 |
| 2025-04-10 | 61,400.00 | 61,400.00 | 59,400.00 | 60,200.00 | 59,966.67 | 60,376 |
| 2025-04-09 | 55,900.00 | 59,600.00 | 55,900.00 | 57,100.00 | 56,878.68 | 103,863 |
| 2025-04-08 | 57,100.00 | 58,300.00 | 56,500.00 | 57,100.00 | 56,878.68 | 91,550 |
| 2025-04-07 | 58,500.00 | 59,000.00 | 56,100.00 | 56,400.00 | 56,181.40 | 138,609 |
| 2025-04-04 | 62,300.00 | 63,200.00 | 59,400.00 | 61,000.00 | 60,763.57 | 216,916 |
| 2025-04-03 | 62,200.00 | 64,200.00 | 62,200.00 | 64,000.00 | 63,751.94 | 68,141 |
| 2025-04-02 | 64,900.00 | 65,200.00 | 63,300.00 | 64,300.00 | 64,050.78 | 63,711 |
| 2025-04-01 | 66,300.00 | 67,000.00 | 64,300.00 | 64,500.00 | 64,250.00 | 98,326 |
| 2025-03-31 | 66,600.00 | 67,100.00 | 65,300.00 | 65,700.00 | 65,445.35 | 67,762 |
| 2025-03-28 | 68,200.00 | 68,300.00 | 66,100.00 | 67,100.00 | 66,839.92 | 100,355 |
| 2025-03-27 | 69,400.00 | 70,200.00 | 67,900.00 | 68,300.00 | 68,035.27 | 92,914 |
| 2025-03-26 | 70,600.00 | 70,900.00 | 68,800.00 | 69,800.00 | 69,529.46 | 122,951 |
| 2025-03-25 | 70,900.00 | 71,500.00 | 69,300.00 | 70,300.00 | 70,027.52 | 86,824 |
| 2025-03-24 | 70,300.00 | 71,400.00 | 69,600.00 | 70,300.00 | 70,027.52 | 85,093 |
| 2025-03-21 | 69,000.00 | 70,900.00 | 68,700.00 | 70,300.00 | 70,027.52 | 109,825 |
| 2025-03-20 | 71,200.00 | 72,300.00 | 69,800.00 | 70,200.00 | 69,927.91 | 142,744 |
| 2025-03-19 | 74,200.00 | 74,200.00 | 71,000.00 | 71,600.00 | 71,322.48 | 190,148 |
| 2025-03-18 | 73,700.00 | 74,600.00 | 72,300.00 | 74,000.00 | 73,713.18 | 127,352 |
| 2025-03-17 | 73,600.00 | 74,300.00 | 72,300.00 | 73,100.00 | 72,816.67 | 136,708 |
| 2025-03-14 | 75,000.00 | 75,000.00 | 72,200.00 | 73,300.00 | 73,015.89 | 137,734 |
| 2025-03-13 | 75,000.00 | 75,800.00 | 73,800.00 | 74,600.00 | 74,310.85 | 96,973 |
| 2025-03-12 | 79,800.00 | 79,900.00 | 74,400.00 | 74,500.00 | 74,211.24 | 282,429 |
| 2025-03-11 | 73,500.00 | 78,000.00 | 73,400.00 | 76,900.00 | 76,601.94 | 226,204 |
| 2025-03-10 | 79,600.00 | 80,500.00 | 76,800.00 | 76,800.00 | 76,502.33 | 203,109 |
| 2025-03-07 | 76,900.00 | 79,100.00 | 75,800.00 | 78,400.00 | 78,096.12 | 274,167 |
| 2025-03-06 | 77,100.00 | 77,600.00 | 75,900.00 | 77,000.00 | 76,701.55 | 221,131 |
| 2025-03-05 | 74,300.00 | 78,300.00 | 74,100.00 | 77,100.00 | 76,801.16 | 619,334 |
| 2025-03-04 | 70,000.00 | 71,900.00 | 65,000.00 | 71,600.00 | 71,322.48 | 450,739 |
| 2025-02-28 | 73,600.00 | 77,100.00 | 73,400.00 | 75,000.00 | 74,709.30 | 293,031 |
| 2025-02-27 | 76,200.00 | 76,400.00 | 74,200.00 | 74,600.00 | 74,310.85 | 194,888 |
| 2025-02-26 | 75,600.00 | 78,300.00 | 75,400.00 | 77,400.00 | 76,601.94 | 373,946 |
| 2025-02-25 | 75,500.00 | 76,000.00 | 74,100.00 | 74,100.00 | 73,335.96 | 168,530 |
| 2025-02-24 | 71,900.00 | 75,600.00 | 71,800.00 | 75,300.00 | 74,523.59 | 391,517 |
| 2025-02-21 | 71,800.00 | 73,200.00 | 71,100.00 | 72,100.00 | 71,356.59 | 166,394 |
| 2025-02-20 | 73,100.00 | 74,300.00 | 71,900.00 | 73,000.00 | 72,247.31 | 280,951 |
| 2025-02-19 | 77,400.00 | 78,800.00 | 73,700.00 | 73,900.00 | 73,138.03 | 470,896 |
| 2025-02-18 | 75,700.00 | 78,100.00 | 74,200.00 | 76,900.00 | 76,107.09 | 535,003 |
| 2025-02-17 | 77,100.00 | 77,100.00 | 74,400.00 | 75,400.00 | 74,622.56 | 492,419 |
| 2025-02-14 | 85,300.00 | 85,300.00 | 76,800.00 | 77,900.00 | 77,096.78 | 999,485 |
| 2025-02-13 | 82,000.00 | 91,500.00 | 81,500.00 | 82,800.00 | 81,946.26 | 2,574,497 |
| 2025-02-12 | 75,400.00 | 75,800.00 | 73,600.00 | 75,600.00 | 74,820.50 | 222,118 |
| 2025-02-11 | 73,100.00 | 76,000.00 | 72,700.00 | 73,600.00 | 72,841.12 | 229,870 |
| 2025-02-10 | 76,100.00 | 77,500.00 | 72,500.00 | 72,900.00 | 72,148.34 | 600,501 |
| 2025-02-07 | 70,000.00 | 75,000.00 | 68,600.00 | 72,900.00 | 72,148.34 | 587,697 |
| 2025-02-06 | 65,800.00 | 71,400.00 | 65,600.00 | 70,900.00 | 70,168.96 | 664,753 |
| 2025-02-05 | 66,500.00 | 66,600.00 | 63,600.00 | 63,800.00 | 63,142.17 | 209,491 |
| 2025-02-04 | 64,700.00 | 66,500.00 | 64,400.00 | 66,400.00 | 65,715.36 | 143,160 |
| 2025-02-03 | 64,800.00 | 65,500.00 | 63,500.00 | 64,200.00 | 63,538.04 | 197,347 |
| 2025-01-31 | 70,700.00 | 71,200.00 | 66,100.00 | 66,500.00 | 65,814.33 | 358,487 |
| 2025-01-24 | 71,100.00 | 72,500.00 | 69,800.00 | 72,100.00 | 71,356.59 | 267,144 |
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.