HD Hyundai Construction Equipment Co., LTD. (KRX:267270)
South Korea flag South Korea · Delayed Price · Currency is KRW
95,100
+1,500 (1.60%)
Last updated: Sep 9, 2025, 2:28 PM KST

KRX:267270 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 202592,800.0094,400.0091,000.0093,600.0093,600.000.86%143,981
Sep 5, 202592,100.0094,800.0091,100.0092,800.0092,800.004.04%298,266
Sep 4, 202587,800.0090,200.0086,800.0089,200.0089,200.001.83%134,229
Sep 3, 202586,700.0087,900.0085,400.0087,600.0087,600.000.34%75,166
Sep 2, 202585,600.0090,300.0085,600.0087,300.0087,300.002.46%148,298
Sep 1, 202586,800.0087,300.0085,000.0085,200.0085,200.00-2.52%102,290
Aug 29, 202588,100.0089,000.0087,100.0087,400.0087,400.00-0.91%95,218
Aug 28, 202587,900.0089,400.0087,300.0088,200.0088,200.00-0.34%76,401
Aug 27, 202589,100.0089,600.0087,400.0088,500.0088,500.00-81,562
Aug 26, 202589,900.0089,900.0086,900.0088,500.0088,500.00-1.88%101,966
Aug 25, 202589,500.0090,900.0089,000.0090,200.0090,200.001.23%91,141
Aug 22, 202590,600.0091,200.0089,000.0089,100.0089,100.00-0.56%104,322
Aug 21, 202588,800.0091,100.0088,200.0089,600.0089,600.00-0.55%92,210
Aug 20, 202593,100.0093,900.0087,900.0090,100.0090,100.00-2.38%129,828
Aug 19, 202593,300.0095,300.0091,700.0092,300.0092,300.001.21%181,198
Aug 18, 202597,400.0097,400.0089,200.0091,200.0091,200.00-9.70%409,889
Aug 14, 2025102,000.00102,400.00100,000.00101,000.00101,000.00-0.30%79,547
Aug 13, 2025104,300.00104,300.0099,900.00101,300.00101,300.00-3.06%172,571
Aug 12, 2025104,000.00106,600.00103,400.00104,500.00104,500.00-1.88%108,018
Aug 11, 2025108,800.00111,000.00105,200.00106,500.00106,500.002.01%251,575
Aug 8, 2025105,300.00106,900.00100,100.00104,400.00104,400.004.50%290,447
Aug 7, 202599,500.00102,900.0098,500.0099,900.0099,900.002.57%127,681
Aug 6, 202599,600.00100,000.0097,200.0097,400.0097,400.00-2.21%71,849
Aug 5, 202598,400.00100,100.0096,900.0099,600.0099,600.001.22%146,295
Aug 4, 202590,500.00100,500.0089,500.0098,400.0098,400.008.97%372,100
Aug 1, 202592,200.0092,300.0087,800.0090,300.0090,300.00-2.48%157,221
Jul 31, 202593,900.0094,500.0090,900.0092,600.0092,600.00-1.38%148,652
Jul 30, 202594,500.0096,200.0093,500.0093,900.0093,900.00-1.16%83,987
Jul 29, 202591,800.0096,100.0091,200.0095,000.0095,000.002.81%222,581
Jul 28, 202592,100.0094,700.0091,300.0092,400.0092,400.00-0.65%190,414
Jul 25, 202593,000.0096,300.0092,500.0093,000.0093,000.00-1.69%281,782
Jul 24, 202583,300.0099,400.0083,300.0094,600.0094,600.0013.70%1,623,323
Jul 23, 202573,900.0085,000.0073,500.0083,200.0083,200.0013.35%755,677
Jul 22, 202574,500.0074,500.0072,900.0073,400.0073,400.00-1.87%75,432
Jul 21, 202573,700.0075,500.0073,500.0074,800.0074,800.002.19%76,165
Jul 18, 202574,400.0074,500.0072,900.0073,200.0073,200.00-1.61%56,249
Jul 17, 202575,300.0075,300.0073,600.0074,400.0074,400.00-0.40%76,704
Jul 16, 202575,500.0075,600.0074,200.0074,700.0074,700.00-1.32%48,246
Jul 15, 202575,100.0075,900.0074,900.0075,700.0075,700.001.20%63,295
Jul 14, 202576,100.0076,300.0073,600.0074,800.0074,800.00-2.35%117,323
Jul 11, 202577,400.0077,400.0076,300.0076,600.0076,600.00-0.52%66,115
Jul 10, 202576,800.0077,000.0075,800.0077,000.0077,000.000.39%68,865
Jul 9, 202575,400.0077,000.0074,500.0076,700.0076,700.001.99%102,064
Jul 8, 202574,300.0075,900.0074,200.0075,200.0075,200.000.13%110,662
Jul 7, 202575,100.0076,100.0073,800.0075,100.0075,100.00-1.57%138,561
Jul 4, 202583,300.0083,300.0076,200.0076,300.0076,300.00-8.95%436,424
Jul 3, 202584,400.0085,200.0082,900.0083,800.0083,800.00-3.68%414,925
Jul 2, 202581,300.0090,700.0079,500.0087,000.0087,000.0015.23%3,567,389
Jul 1, 202576,300.0079,300.0075,100.0075,500.0075,500.00-0.66%109,512
Jun 30, 202575,800.0077,400.0075,800.0076,000.0076,000.00-0.13%66,507