HD Hyundai Construction Equipment Co., LTD. (KRX:267270)
South Korea · Delayed Price · Currency is KRW 101,000
-300 (-0.30%)
At close: Aug 14, 2025, 3:30 PM KST
KRX:267270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 102,000.00 | 102,400.00 | 100,000.00 | 101,000.00 | 101,000.00 | -0.30% | 79,547 |
| Aug 13, 2025 | 104,300.00 | 104,300.00 | 99,900.00 | 101,300.00 | 101,300.00 | -3.06% | 172,571 |
| Aug 12, 2025 | 104,000.00 | 106,600.00 | 103,400.00 | 104,500.00 | 104,500.00 | -1.88% | 108,018 |
| Aug 11, 2025 | 108,800.00 | 111,000.00 | 105,200.00 | 106,500.00 | 106,500.00 | 2.01% | 251,575 |
| Aug 8, 2025 | 105,300.00 | 106,900.00 | 100,100.00 | 104,400.00 | 104,400.00 | 4.50% | 290,447 |
| Aug 7, 2025 | 99,500.00 | 102,900.00 | 98,500.00 | 99,900.00 | 99,900.00 | 2.57% | 127,681 |
| Aug 6, 2025 | 99,600.00 | 100,000.00 | 97,200.00 | 97,400.00 | 97,400.00 | -2.21% | 71,849 |
| Aug 5, 2025 | 98,400.00 | 100,100.00 | 96,900.00 | 99,600.00 | 99,600.00 | 1.22% | 146,295 |
| Aug 4, 2025 | 90,500.00 | 100,500.00 | 89,500.00 | 98,400.00 | 98,400.00 | 8.97% | 372,100 |
| Aug 1, 2025 | 92,200.00 | 92,300.00 | 87,800.00 | 90,300.00 | 90,300.00 | -2.48% | 157,221 |
| Jul 31, 2025 | 93,900.00 | 94,500.00 | 90,900.00 | 92,600.00 | 92,600.00 | -1.38% | 148,652 |
| Jul 30, 2025 | 94,500.00 | 96,200.00 | 93,500.00 | 93,900.00 | 93,900.00 | -1.16% | 83,987 |
| Jul 29, 2025 | 91,800.00 | 96,100.00 | 91,200.00 | 95,000.00 | 95,000.00 | 2.81% | 222,581 |
| Jul 28, 2025 | 92,100.00 | 94,700.00 | 91,300.00 | 92,400.00 | 92,400.00 | -0.65% | 190,414 |
| Jul 25, 2025 | 93,000.00 | 96,300.00 | 92,500.00 | 93,000.00 | 93,000.00 | -1.69% | 281,782 |
| Jul 24, 2025 | 83,300.00 | 99,400.00 | 83,300.00 | 94,600.00 | 94,600.00 | 13.70% | 1,623,323 |
| Jul 23, 2025 | 73,900.00 | 85,000.00 | 73,500.00 | 83,200.00 | 83,200.00 | 13.35% | 755,677 |
| Jul 22, 2025 | 74,500.00 | 74,500.00 | 72,900.00 | 73,400.00 | 73,400.00 | -1.87% | 75,432 |
| Jul 21, 2025 | 73,700.00 | 75,500.00 | 73,500.00 | 74,800.00 | 74,800.00 | 2.19% | 76,165 |
| Jul 18, 2025 | 74,400.00 | 74,500.00 | 72,900.00 | 73,200.00 | 73,200.00 | -1.61% | 56,249 |
| Jul 17, 2025 | 75,300.00 | 75,300.00 | 73,600.00 | 74,400.00 | 74,400.00 | -0.40% | 76,704 |
| Jul 16, 2025 | 75,500.00 | 75,600.00 | 74,200.00 | 74,700.00 | 74,700.00 | -1.32% | 48,246 |
| Jul 15, 2025 | 75,100.00 | 75,900.00 | 74,900.00 | 75,700.00 | 75,700.00 | 1.20% | 63,295 |
| Jul 14, 2025 | 76,100.00 | 76,300.00 | 73,600.00 | 74,800.00 | 74,800.00 | -2.35% | 117,323 |
| Jul 11, 2025 | 77,400.00 | 77,400.00 | 76,300.00 | 76,600.00 | 76,600.00 | -0.52% | 66,115 |
| Jul 10, 2025 | 76,800.00 | 77,000.00 | 75,800.00 | 77,000.00 | 77,000.00 | 0.39% | 68,865 |
| Jul 9, 2025 | 75,400.00 | 77,000.00 | 74,500.00 | 76,700.00 | 76,700.00 | 1.99% | 102,064 |
| Jul 8, 2025 | 74,300.00 | 75,900.00 | 74,200.00 | 75,200.00 | 75,200.00 | 0.13% | 110,662 |
| Jul 7, 2025 | 75,100.00 | 76,100.00 | 73,800.00 | 75,100.00 | 75,100.00 | -1.57% | 138,561 |
| Jul 4, 2025 | 83,300.00 | 83,300.00 | 76,200.00 | 76,300.00 | 76,300.00 | -8.95% | 436,424 |
| Jul 3, 2025 | 84,400.00 | 85,200.00 | 82,900.00 | 83,800.00 | 83,800.00 | -3.68% | 414,925 |
| Jul 2, 2025 | 81,300.00 | 90,700.00 | 79,500.00 | 87,000.00 | 87,000.00 | 15.23% | 3,567,389 |
| Jul 1, 2025 | 76,300.00 | 79,300.00 | 75,100.00 | 75,500.00 | 75,500.00 | -0.66% | 109,512 |
| Jun 30, 2025 | 75,800.00 | 77,400.00 | 75,800.00 | 76,000.00 | 76,000.00 | -0.13% | 66,507 |
| Jun 27, 2025 | 76,600.00 | 77,600.00 | 75,000.00 | 76,100.00 | 76,100.00 | -0.26% | 76,751 |
| Jun 26, 2025 | 77,900.00 | 78,200.00 | 74,900.00 | 76,300.00 | 76,300.00 | -1.55% | 95,182 |
| Jun 25, 2025 | 81,300.00 | 81,300.00 | 77,000.00 | 77,500.00 | 77,500.00 | -3.37% | 148,253 |
| Jun 24, 2025 | 78,400.00 | 84,100.00 | 77,600.00 | 80,200.00 | 80,200.00 | 7.22% | 391,822 |
| Jun 23, 2025 | 76,400.00 | 77,300.00 | 73,900.00 | 74,800.00 | 74,800.00 | -1.45% | 118,082 |
| Jun 20, 2025 | 78,200.00 | 78,200.00 | 74,700.00 | 75,900.00 | 75,900.00 | -1.17% | 121,390 |
| Jun 19, 2025 | 75,400.00 | 77,200.00 | 73,800.00 | 76,800.00 | 76,800.00 | 1.99% | 153,181 |
| Jun 18, 2025 | 74,800.00 | 77,000.00 | 73,000.00 | 75,300.00 | 75,300.00 | -0.79% | 192,296 |
| Jun 17, 2025 | 72,000.00 | 76,400.00 | 71,600.00 | 75,900.00 | 75,900.00 | 6.30% | 431,187 |
| Jun 16, 2025 | 69,200.00 | 71,700.00 | 69,000.00 | 71,400.00 | 71,400.00 | 3.03% | 69,604 |
| Jun 13, 2025 | 72,000.00 | 73,100.00 | 68,700.00 | 69,300.00 | 69,300.00 | -2.94% | 128,869 |
| Jun 12, 2025 | 72,900.00 | 73,000.00 | 71,100.00 | 71,400.00 | 71,400.00 | -0.56% | 80,397 |
| Jun 11, 2025 | 72,900.00 | 72,900.00 | 71,000.00 | 71,800.00 | 71,800.00 | -1.64% | 75,211 |
| Jun 10, 2025 | 68,900.00 | 74,200.00 | 68,700.00 | 73,000.00 | 73,000.00 | 6.26% | 319,762 |
| Jun 9, 2025 | 69,700.00 | 70,300.00 | 68,300.00 | 68,700.00 | 68,700.00 | -0.72% | 75,416 |
| Jun 5, 2025 | 70,400.00 | 70,500.00 | 69,000.00 | 69,200.00 | 69,200.00 | -1.42% | 128,810 |