Hyundai Construction Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 71,400.00 | 72,900.00 | 69,700.00 | 70,300.00 | 69,575.15 | 282,020 |
| 2025-01-22 | 66,100.00 | 74,100.00 | 65,500.00 | 72,700.00 | 71,950.40 | 864,104 |
| 2025-01-21 | 65,600.00 | 68,500.00 | 65,300.00 | 65,800.00 | 65,121.54 | 354,571 |
| 2025-01-20 | 67,000.00 | 67,500.00 | 64,100.00 | 64,800.00 | 64,131.86 | 177,930 |
| 2025-01-17 | 66,900.00 | 66,900.00 | 64,900.00 | 66,100.00 | 65,418.45 | 161,861 |
| 2025-01-16 | 65,700.00 | 66,900.00 | 64,600.00 | 66,900.00 | 66,210.20 | 218,393 |
| 2025-01-15 | 65,300.00 | 65,700.00 | 64,400.00 | 65,300.00 | 64,626.70 | 146,212 |
| 2025-01-14 | 65,000.00 | 65,400.00 | 64,200.00 | 65,000.00 | 64,329.79 | 135,764 |
| 2025-01-13 | 65,600.00 | 66,700.00 | 63,800.00 | 64,400.00 | 63,735.98 | 253,672 |
| 2025-01-10 | 61,800.00 | 66,200.00 | 61,600.00 | 65,700.00 | 65,022.58 | 475,942 |
| 2025-01-09 | 62,000.00 | 62,300.00 | 61,200.00 | 61,500.00 | 60,865.88 | 98,227 |
| 2025-01-08 | 61,800.00 | 62,400.00 | 60,800.00 | 61,300.00 | 60,667.94 | 206,381 |
| 2025-01-07 | 62,600.00 | 63,800.00 | 62,100.00 | 63,000.00 | 62,350.41 | 185,829 |
| 2025-01-06 | 61,600.00 | 63,000.00 | 60,500.00 | 62,100.00 | 61,459.69 | 120,279 |
| 2025-01-03 | 61,400.00 | 61,500.00 | 60,400.00 | 61,200.00 | 60,568.97 | 83,575 |
| 2025-01-02 | 58,400.00 | 61,400.00 | 57,600.00 | 61,400.00 | 60,766.91 | 154,031 |
| 2024-12-30 | 58,200.00 | 58,900.00 | 57,700.00 | 58,300.00 | 57,698.88 | 92,833 |
| 2024-12-27 | 58,800.00 | 59,300.00 | 57,300.00 | 58,600.00 | 57,995.78 | 109,751 |
| 2024-12-26 | 60,600.00 | 60,700.00 | 59,000.00 | 59,000.00 | 58,391.66 | 159,329 |
| 2024-12-24 | 62,900.00 | 62,900.00 | 60,100.00 | 60,500.00 | 59,876.19 | 135,431 |
| 2024-12-23 | 62,200.00 | 62,800.00 | 61,600.00 | 62,100.00 | 61,459.69 | 117,273 |
| 2024-12-20 | 63,600.00 | 63,600.00 | 60,900.00 | 60,900.00 | 60,272.07 | 211,680 |
| 2024-12-19 | 60,900.00 | 64,200.00 | 60,300.00 | 62,800.00 | 62,152.48 | 267,973 |
| 2024-12-18 | 60,900.00 | 62,500.00 | 60,700.00 | 62,000.00 | 61,360.73 | 138,007 |
| 2024-12-17 | 62,000.00 | 63,000.00 | 60,300.00 | 60,300.00 | 59,678.25 | 140,112 |
| 2024-12-16 | 61,600.00 | 61,600.00 | 60,300.00 | 61,200.00 | 60,568.97 | 90,819 |
| 2024-12-13 | 61,300.00 | 62,100.00 | 60,800.00 | 61,300.00 | 60,667.94 | 109,692 |
| 2024-12-12 | 61,500.00 | 61,800.00 | 59,900.00 | 61,000.00 | 60,371.04 | 149,252 |
| 2024-12-11 | 61,200.00 | 62,200.00 | 60,900.00 | 61,300.00 | 60,667.94 | 122,705 |
| 2024-12-10 | 58,400.00 | 61,200.00 | 58,300.00 | 60,600.00 | 59,975.16 | 264,690 |
| 2024-12-09 | 56,000.00 | 57,800.00 | 55,600.00 | 56,700.00 | 56,115.37 | 151,602 |
| 2024-12-06 | 57,800.00 | 59,200.00 | 56,100.00 | 57,900.00 | 57,303.00 | 156,128 |
| 2024-12-05 | 60,100.00 | 60,600.00 | 58,000.00 | 58,600.00 | 57,995.78 | 194,991 |
| 2024-12-04 | 61,300.00 | 63,500.00 | 59,900.00 | 60,400.00 | 59,777.22 | 278,286 |
| 2024-12-03 | 61,800.00 | 64,200.00 | 61,500.00 | 63,700.00 | 63,043.20 | 131,237 |
| 2024-12-02 | 62,500.00 | 63,000.00 | 61,500.00 | 61,600.00 | 60,964.85 | 106,084 |
| 2024-11-29 | 61,900.00 | 63,000.00 | 61,100.00 | 61,700.00 | 61,063.82 | 170,414 |
| 2024-11-28 | 63,900.00 | 65,700.00 | 61,800.00 | 63,000.00 | 62,350.41 | 196,398 |
| 2024-11-27 | 66,800.00 | 67,000.00 | 63,700.00 | 64,100.00 | 63,439.07 | 345,632 |
| 2024-11-26 | 62,800.00 | 66,200.00 | 62,700.00 | 66,200.00 | 65,517.42 | 615,939 |
| 2024-11-25 | 62,200.00 | 63,500.00 | 61,000.00 | 61,500.00 | 60,865.88 | 278,407 |
| 2024-11-22 | 59,200.00 | 61,400.00 | 58,500.00 | 61,000.00 | 60,371.04 | 164,381 |
| 2024-11-21 | 61,100.00 | 62,300.00 | 59,900.00 | 59,900.00 | 59,282.38 | 291,542 |
| 2024-11-20 | 57,800.00 | 60,200.00 | 57,400.00 | 59,700.00 | 59,084.44 | 232,864 |
| 2024-11-19 | 61,200.00 | 61,900.00 | 58,600.00 | 58,900.00 | 58,292.69 | 428,589 |
| 2024-11-18 | 64,000.00 | 65,100.00 | 61,700.00 | 62,500.00 | 61,855.57 | 320,634 |
| 2024-11-15 | 61,800.00 | 66,500.00 | 60,600.00 | 64,800.00 | 64,131.86 | 814,442 |
| 2024-11-14 | 59,800.00 | 62,000.00 | 58,300.00 | 60,700.00 | 60,074.13 | 378,374 |
| 2024-11-13 | 61,200.00 | 62,600.00 | 57,800.00 | 59,700.00 | 59,084.44 | 327,811 |
| 2024-11-12 | 60,200.00 | 64,800.00 | 59,200.00 | 60,200.00 | 59,579.29 | 752,339 |
| 2024-11-11 | 58,500.00 | 63,600.00 | 57,900.00 | 60,600.00 | 59,975.16 | 776,114 |
| 2024-11-08 | 57,300.00 | 57,400.00 | 55,700.00 | 57,200.00 | 56,610.22 | 264,937 |
| 2024-11-07 | 56,800.00 | 57,900.00 | 55,000.00 | 55,700.00 | 55,125.68 | 464,399 |
| 2024-11-06 | 50,900.00 | 59,400.00 | 50,100.00 | 59,400.00 | 58,787.53 | 932,413 |
| 2024-11-05 | 50,000.00 | 51,000.00 | 49,100.00 | 50,600.00 | 50,078.27 | 98,806 |
| 2024-11-04 | 50,400.00 | 51,000.00 | 45,900.00 | 50,000.00 | 49,484.46 | 159,179 |
| 2024-11-01 | 50,900.00 | 52,300.00 | 50,700.00 | 51,100.00 | 50,573.11 | 71,553 |
| 2024-10-31 | 51,300.00 | 51,900.00 | 50,400.00 | 51,500.00 | 50,968.99 | 85,162 |
| 2024-10-30 | 49,700.00 | 53,300.00 | 49,400.00 | 51,600.00 | 51,067.96 | 224,113 |
| 2024-10-29 | 50,800.00 | 51,500.00 | 49,150.00 | 49,550.00 | 49,039.10 | 143,883 |
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.