Hyundai Construction Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 89,500.00 | 94,500.00 | 89,100.00 | 94,100.00 | 94,100.00 | 134,228 |
| 2026-10-16 | 94,100.00 | 95,500.00 | 91,700.00 | 92,100.00 | 92,100.00 | 199,890 |
| 2026-10-15 | 95,600.00 | 98,100.00 | 91,100.00 | 92,700.00 | 92,700.00 | 257,035 |
| 2026-10-14 | 100,300.00 | 103,900.00 | 98,600.00 | 100,200.00 | 100,200.00 | 199,833 |
| 2026-10-13 | 99,300.00 | 101,800.00 | 96,800.00 | 101,200.00 | 101,200.00 | 324,617 |
| 2026-10-12 | 105,500.00 | 106,900.00 | 102,000.00 | 102,800.00 | 102,800.00 | 224,647 |
| 2026-10-08 | 113,500.00 | 113,500.00 | 104,900.00 | 107,200.00 | 107,200.00 | 536,100 |
| 2026-10-07 | 118,200.00 | 118,300.00 | 111,900.00 | 115,300.00 | 115,300.00 | 473,625 |
| 2026-10-06 | 118,300.00 | 119,300.00 | 116,000.00 | 118,500.00 | 118,500.00 | 253,510 |
| 2026-10-02 | 118,700.00 | 118,900.00 | 116,000.00 | 117,900.00 | 117,900.00 | 351,352 |
| 2026-10-01 | 125,000.00 | 125,000.00 | 118,100.00 | 119,600.00 | 119,600.00 | 434,511 |
| 2026-09-30 | 126,600.00 | 128,900.00 | 122,400.00 | 123,500.00 | 123,500.00 | 152,311 |
| 2026-09-29 | 128,200.00 | 128,400.00 | 122,100.00 | 124,800.00 | 124,800.00 | 216,068 |
| 2026-09-28 | 130,100.00 | 132,900.00 | 127,500.00 | 129,000.00 | 129,000.00 | 195,319 |
| 2026-09-23 | 137,600.00 | 138,100.00 | 128,100.00 | 129,700.00 | 129,700.00 | 420,043 |
| 2026-09-22 | 139,100.00 | 145,500.00 | 137,000.00 | 137,500.00 | 137,500.00 | 261,594 |
| 2026-09-21 | 141,900.00 | 141,900.00 | 134,900.00 | 136,700.00 | 136,700.00 | 182,499 |
| 2026-09-18 | 142,000.00 | 143,200.00 | 138,600.00 | 139,800.00 | 139,800.00 | 196,046 |
| 2026-09-17 | 138,500.00 | 145,800.00 | 138,500.00 | 142,100.00 | 142,100.00 | 332,870 |
| 2026-09-16 | 133,800.00 | 136,300.00 | 132,800.00 | 133,600.00 | 133,600.00 | 147,272 |
| 2026-09-15 | 137,400.00 | 138,100.00 | 132,400.00 | 134,500.00 | 134,500.00 | 259,506 |
| 2026-09-14 | 139,400.00 | 141,800.00 | 137,700.00 | 139,800.00 | 139,800.00 | 145,538 |
| 2026-09-11 | 137,100.00 | 145,500.00 | 137,000.00 | 142,500.00 | 142,500.00 | 171,370 |
| 2026-09-10 | 140,200.00 | 143,500.00 | 137,400.00 | 141,200.00 | 141,200.00 | 265,460 |
| 2026-09-09 | 140,600.00 | 149,700.00 | 140,600.00 | 143,000.00 | 143,000.00 | 252,672 |
| 2026-09-08 | 142,500.00 | 144,800.00 | 138,300.00 | 138,600.00 | 138,600.00 | 284,704 |
| 2026-09-07 | 139,900.00 | 142,600.00 | 138,100.00 | 140,000.00 | 140,000.00 | 171,522 |
| 2026-09-04 | 136,200.00 | 142,400.00 | 134,900.00 | 140,000.00 | 140,000.00 | 285,024 |
| 2026-09-03 | 126,500.00 | 139,400.00 | 124,600.00 | 135,300.00 | 135,300.00 | 376,783 |
| 2026-09-02 | 126,100.00 | 127,400.00 | 124,000.00 | 124,700.00 | 124,700.00 | 174,457 |
| 2026-09-01 | 131,500.00 | 133,900.00 | 128,000.00 | 129,600.00 | 129,600.00 | 119,481 |
| 2026-08-31 | 134,000.00 | 134,000.00 | 130,800.00 | 133,300.00 | 133,300.00 | 123,507 |
| 2026-08-28 | 139,300.00 | 141,800.00 | 133,700.00 | 136,600.00 | 136,600.00 | 184,954 |
| 2026-08-27 | 139,800.00 | 144,900.00 | 138,100.00 | 140,600.00 | 140,600.00 | 208,985 |
| 2026-08-26 | 136,300.00 | 140,900.00 | 133,200.00 | 139,800.00 | 139,800.00 | 242,664 |
| 2026-08-25 | 125,200.00 | 135,200.00 | 123,800.00 | 134,800.00 | 134,800.00 | 310,121 |
| 2026-08-24 | 116,600.00 | 127,500.00 | 115,800.00 | 127,100.00 | 127,100.00 | 351,365 |
| 2026-08-21 | 121,500.00 | 121,600.00 | 114,500.00 | 115,500.00 | 115,500.00 | 267,520 |
| 2026-08-20 | 128,900.00 | 129,100.00 | 121,700.00 | 121,900.00 | 121,900.00 | 295,379 |
| 2026-08-19 | 128,900.00 | 131,100.00 | 125,200.00 | 129,200.00 | 129,200.00 | 215,769 |
| 2026-08-18 | 137,600.00 | 138,700.00 | 131,500.00 | 133,500.00 | 133,500.00 | 206,221 |
| 2026-08-14 | 139,600.00 | 141,300.00 | 135,500.00 | 138,600.00 | 138,600.00 | 188,751 |
| 2026-08-13 | 140,200.00 | 143,500.00 | 137,000.00 | 139,500.00 | 139,500.00 | 268,998 |
| 2026-08-12 | 142,300.00 | 143,000.00 | 137,700.00 | 138,500.00 | 138,500.00 | 232,839 |
| 2026-08-11 | 143,300.00 | 149,100.00 | 141,600.00 | 142,000.00 | 142,000.00 | 232,943 |
| 2026-08-10 | 140,100.00 | 144,200.00 | 139,800.00 | 143,800.00 | 143,800.00 | 184,156 |
| 2026-08-07 | 140,200.00 | 142,400.00 | 136,400.00 | 138,100.00 | 138,100.00 | 226,311 |
| 2026-08-06 | 140,700.00 | 146,900.00 | 138,600.00 | 141,900.00 | 141,900.00 | 321,715 |
| 2026-08-05 | 133,300.00 | 143,500.00 | 130,100.00 | 141,900.00 | 141,900.00 | 476,031 |
| 2026-08-04 | 126,500.00 | 128,700.00 | 117,800.00 | 127,100.00 | 127,100.00 | 450,904 |
| 2026-08-03 | 125,200.00 | 128,300.00 | 123,000.00 | 126,500.00 | 126,500.00 | 188,651 |
| 2026-07-31 | 120,100.00 | 126,900.00 | 114,200.00 | 124,900.00 | 124,900.00 | 266,056 |
| 2026-07-30 | 117,200.00 | 131,300.00 | 113,000.00 | 114,200.00 | 114,200.00 | 636,642 |
| 2026-07-29 | 124,200.00 | 128,500.00 | 107,100.00 | 118,300.00 | 118,300.00 | 557,514 |
| 2026-07-28 | 131,100.00 | 131,100.00 | 121,400.00 | 122,800.00 | 122,800.00 | 244,487 |
| 2026-07-27 | 136,800.00 | 139,100.00 | 133,000.00 | 134,600.00 | 134,600.00 | 191,761 |
| 2026-07-24 | 138,000.00 | 139,700.00 | 131,300.00 | 132,700.00 | 132,700.00 | 208,035 |
| 2026-07-23 | 127,000.00 | 140,500.00 | 127,000.00 | 140,300.00 | 140,300.00 | 400,873 |
| 2026-07-22 | 124,000.00 | 134,900.00 | 123,700.00 | 127,000.00 | 127,000.00 | 281,562 |
| 2026-07-21 | 118,300.00 | 123,600.00 | 115,700.00 | 122,200.00 | 122,200.00 | 205,989 |
Page 1 of 5 · 244 trading daysOlder →
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.