Hyundai Construction Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 50,800.00 | 51,500.00 | 49,150.00 | 49,550.00 | 49,039.10 | 143,883 |
| 2024-10-28 | 49,650.00 | 51,100.00 | 49,650.00 | 50,400.00 | 49,880.33 | 84,884 |
| 2024-10-25 | 51,600.00 | 52,300.00 | 49,450.00 | 49,650.00 | 49,138.06 | 162,605 |
| 2024-10-24 | 53,100.00 | 53,200.00 | 50,800.00 | 52,100.00 | 51,562.80 | 115,640 |
| 2024-10-23 | 54,100.00 | 55,400.00 | 52,900.00 | 53,400.00 | 52,849.40 | 114,266 |
| 2024-10-22 | 53,500.00 | 54,300.00 | 52,900.00 | 54,100.00 | 53,542.18 | 74,763 |
| 2024-10-21 | 55,300.00 | 55,300.00 | 53,000.00 | 54,000.00 | 53,443.21 | 97,730 |
| 2024-10-18 | 55,300.00 | 55,800.00 | 54,000.00 | 55,700.00 | 55,125.68 | 85,832 |
| 2024-10-17 | 54,700.00 | 56,200.00 | 54,300.00 | 55,100.00 | 54,531.87 | 126,803 |
| 2024-10-16 | 55,300.00 | 55,900.00 | 54,200.00 | 55,000.00 | 54,432.90 | 101,175 |
| 2024-10-15 | 54,900.00 | 56,100.00 | 52,900.00 | 55,900.00 | 55,323.62 | 171,925 |
| 2024-10-14 | 54,500.00 | 55,200.00 | 54,000.00 | 54,600.00 | 54,037.03 | 103,559 |
| 2024-10-11 | 54,500.00 | 55,000.00 | 53,800.00 | 54,100.00 | 53,542.18 | 102,461 |
| 2024-10-10 | 53,600.00 | 54,500.00 | 52,400.00 | 54,500.00 | 53,938.06 | 98,276 |
| 2024-10-08 | 52,800.00 | 54,100.00 | 52,300.00 | 53,600.00 | 53,047.34 | 163,586 |
| 2024-10-07 | 52,200.00 | 53,500.00 | 51,700.00 | 53,100.00 | 52,552.49 | 112,360 |
| 2024-10-04 | 51,300.00 | 52,100.00 | 50,600.00 | 52,100.00 | 51,562.80 | 93,350 |
| 2024-10-02 | 51,600.00 | 52,300.00 | 51,300.00 | 51,700.00 | 51,166.93 | 69,022 |
| 2024-09-30 | 53,000.00 | 53,400.00 | 51,500.00 | 52,500.00 | 51,958.68 | 114,380 |
| 2024-09-27 | 51,200.00 | 53,600.00 | 50,800.00 | 53,200.00 | 52,651.46 | 294,031 |
| 2024-09-26 | 50,800.00 | 51,000.00 | 49,750.00 | 50,900.00 | 50,375.18 | 122,614 |
| 2024-09-25 | 51,500.00 | 52,800.00 | 49,850.00 | 50,600.00 | 50,078.27 | 281,710 |
| 2024-09-24 | 47,900.00 | 50,100.00 | 47,850.00 | 50,100.00 | 49,583.43 | 200,739 |
| 2024-09-23 | 48,600.00 | 48,800.00 | 47,100.00 | 47,900.00 | 47,406.11 | 202,110 |
| 2024-09-20 | 48,350.00 | 48,900.00 | 48,000.00 | 48,900.00 | 48,395.80 | 174,726 |
| 2024-09-19 | 48,550.00 | 48,900.00 | 47,150.00 | 47,700.00 | 47,208.17 | 168,569 |
| 2024-09-13 | 48,400.00 | 48,800.00 | 48,000.00 | 48,550.00 | 48,049.41 | 56,868 |
| 2024-09-12 | 47,750.00 | 48,500.00 | 47,450.00 | 48,400.00 | 47,900.95 | 96,711 |
| 2024-09-11 | 47,000.00 | 49,150.00 | 47,000.00 | 47,400.00 | 46,911.26 | 134,691 |
| 2024-09-10 | 47,800.00 | 47,800.00 | 46,600.00 | 46,600.00 | 46,119.51 | 60,852 |
| 2024-09-09 | 45,700.00 | 48,100.00 | 45,700.00 | 47,300.00 | 46,812.30 | 145,242 |
| 2024-09-06 | 48,900.00 | 48,900.00 | 46,450.00 | 46,850.00 | 46,366.94 | 199,008 |
| 2024-09-05 | 50,800.00 | 51,400.00 | 48,750.00 | 48,900.00 | 48,395.80 | 168,521 |
| 2024-09-04 | 50,100.00 | 51,500.00 | 50,000.00 | 50,600.00 | 50,078.27 | 149,544 |
| 2024-09-03 | 52,300.00 | 52,800.00 | 52,000.00 | 52,600.00 | 52,057.65 | 78,128 |
| 2024-09-02 | 52,900.00 | 53,800.00 | 52,000.00 | 52,100.00 | 51,562.80 | 134,815 |
| 2024-08-30 | 53,600.00 | 53,600.00 | 52,500.00 | 52,900.00 | 52,354.55 | 151,622 |
| 2024-08-29 | 53,700.00 | 53,700.00 | 52,900.00 | 53,400.00 | 52,849.40 | 108,222 |
| 2024-08-28 | 54,900.00 | 55,800.00 | 53,300.00 | 54,000.00 | 53,443.21 | 174,943 |
| 2024-08-27 | 55,900.00 | 56,100.00 | 54,400.00 | 55,000.00 | 54,432.90 | 151,163 |
| 2024-08-26 | 56,300.00 | 56,800.00 | 55,300.00 | 56,100.00 | 55,521.56 | 94,786 |
| 2024-08-23 | 55,900.00 | 56,900.00 | 54,900.00 | 56,700.00 | 56,115.37 | 163,071 |
| 2024-08-22 | 57,400.00 | 57,400.00 | 55,700.00 | 55,800.00 | 55,224.65 | 152,632 |
| 2024-08-21 | 54,500.00 | 57,700.00 | 54,300.00 | 57,100.00 | 56,511.25 | 327,595 |
| 2024-08-20 | 55,700.00 | 55,800.00 | 54,700.00 | 54,800.00 | 54,234.96 | 139,558 |
| 2024-08-19 | 55,000.00 | 55,300.00 | 54,300.00 | 55,000.00 | 54,432.90 | 95,297 |
| 2024-08-16 | 56,000.00 | 56,100.00 | 54,400.00 | 54,400.00 | 53,839.09 | 188,403 |
| 2024-08-14 | 53,400.00 | 55,800.00 | 53,300.00 | 55,800.00 | 55,224.65 | 149,387 |
| 2024-08-13 | 54,700.00 | 54,900.00 | 52,800.00 | 52,800.00 | 52,255.59 | 154,312 |
| 2024-08-12 | 54,300.00 | 55,600.00 | 54,000.00 | 54,700.00 | 54,135.99 | 122,505 |
| 2024-08-09 | 54,400.00 | 55,200.00 | 53,800.00 | 54,800.00 | 54,234.96 | 139,852 |
| 2024-08-08 | 52,700.00 | 55,300.00 | 52,600.00 | 52,900.00 | 52,354.55 | 192,877 |
| 2024-08-07 | 53,300.00 | 55,900.00 | 53,000.00 | 53,700.00 | 53,146.31 | 262,407 |
| 2024-08-06 | 52,100.00 | 54,100.00 | 51,700.00 | 52,700.00 | 52,156.62 | 315,136 |
| 2024-08-05 | 56,100.00 | 56,500.00 | 49,050.00 | 51,700.00 | 51,166.93 | 365,302 |
| 2024-08-02 | 59,200.00 | 59,200.00 | 57,100.00 | 57,900.00 | 57,303.00 | 208,480 |
| 2024-08-01 | 59,700.00 | 61,700.00 | 58,500.00 | 59,800.00 | 59,183.41 | 244,587 |
| 2024-07-31 | 61,600.00 | 62,400.00 | 58,900.00 | 59,500.00 | 58,886.50 | 324,997 |
| 2024-07-30 | 63,000.00 | 63,900.00 | 60,600.00 | 61,100.00 | 60,470.01 | 399,674 |
| 2024-07-29 | 64,100.00 | 65,700.00 | 61,700.00 | 65,000.00 | 64,329.79 | 294,835 |
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.