HD Construction Equipment Co., Ltd. (KRX:267270)
South Korea · Delayed Price · Currency is KRW 145,000
+8,400 (6.15%)
Feb 12, 2026, 3:30 PM KST
HD Construction Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 139,000.00 | 148,200.00 | 137,200.00 | 145,000.00 | 145,000.00 | 6.15% | 1,230,670 |
| Feb 11, 2026 | 131,300.00 | 144,200.00 | 130,900.00 | 136,600.00 | 136,600.00 | 4.92% | 1,197,601 |
| Feb 10, 2026 | 123,500.00 | 133,200.00 | 122,400.00 | 130,200.00 | 130,200.00 | 5.43% | 1,011,134 |
| Feb 9, 2026 | 127,100.00 | 127,300.00 | 118,000.00 | 123,500.00 | 123,500.00 | -0.96% | 784,421 |
| Feb 6, 2026 | 121,700.00 | 127,900.00 | 118,000.00 | 124,700.00 | 124,700.00 | -1.73% | 768,845 |
| Feb 5, 2026 | 124,400.00 | 134,300.00 | 123,900.00 | 126,900.00 | 126,900.00 | - | 1,301,826 |
| Feb 4, 2026 | 130,800.00 | 132,800.00 | 126,000.00 | 126,900.00 | 126,900.00 | -6.62% | 1,196,986 |
| Feb 3, 2026 | 110,500.00 | 139,400.00 | 108,800.00 | 135,900.00 | 135,900.00 | 26.65% | 2,441,205 |
| Feb 2, 2026 | 105,100.00 | 112,400.00 | 104,200.00 | 107,300.00 | 107,300.00 | -0.83% | 429,822 |
| Jan 30, 2026 | 110,000.00 | 110,000.00 | 106,100.00 | 108,200.00 | 108,200.00 | -1.64% | 396,992 |
| Jan 29, 2026 | 107,500.00 | 111,500.00 | 104,500.00 | 110,000.00 | 110,000.00 | 2.52% | 758,346 |
| Jan 28, 2026 | 114,400.00 | 114,500.00 | 106,200.00 | 107,300.00 | 107,300.00 | -5.96% | 1,065,144 |
| Jan 27, 2026 | 116,700.00 | 117,400.00 | 113,300.00 | 114,100.00 | 114,100.00 | -3.14% | 561,123 |
| Jan 26, 2026 | 112,600.00 | 120,400.00 | 111,400.00 | 117,800.00 | 117,800.00 | -0.93% | 926,299 |
| Jan 23, 2026 | 118,900.00 | 124,600.00 | 116,700.00 | 118,900.00 | 118,900.00 | 3.66% | 324,349 |
| Jan 22, 2026 | 116,000.00 | 116,200.00 | 111,400.00 | 114,700.00 | 114,700.00 | 2.69% | 226,122 |
| Jan 21, 2026 | 112,400.00 | 113,500.00 | 108,900.00 | 111,700.00 | 111,700.00 | -3.54% | 199,258 |
| Jan 20, 2026 | 120,800.00 | 120,800.00 | 115,700.00 | 115,800.00 | 115,800.00 | -5.39% | 284,113 |
| Jan 19, 2026 | 121,100.00 | 129,300.00 | 121,100.00 | 122,400.00 | 122,400.00 | 2.26% | 212,326 |
| Jan 16, 2026 | 121,800.00 | 121,800.00 | 118,000.00 | 119,700.00 | 119,700.00 | -1.07% | 158,135 |
| Jan 15, 2026 | 122,500.00 | 123,300.00 | 117,800.00 | 121,000.00 | 121,000.00 | 0.58% | 222,349 |
| Jan 14, 2026 | 124,900.00 | 131,800.00 | 117,600.00 | 120,300.00 | 120,300.00 | -1.39% | 458,536 |
| Jan 13, 2026 | 120,700.00 | 123,600.00 | 119,300.00 | 122,000.00 | 122,000.00 | -0.08% | 156,760 |
| Jan 12, 2026 | 113,500.00 | 124,500.00 | 113,300.00 | 122,100.00 | 122,100.00 | 11.00% | 442,444 |
| Jan 9, 2026 | 103,500.00 | 111,600.00 | 103,500.00 | 110,000.00 | 110,000.00 | 6.28% | 206,146 |
| Jan 8, 2026 | 106,400.00 | 107,100.00 | 103,500.00 | 103,500.00 | 103,500.00 | -3.63% | 92,097 |
| Jan 7, 2026 | 108,100.00 | 111,900.00 | 107,100.00 | 107,400.00 | 107,400.00 | -2.27% | 133,532 |
| Jan 6, 2026 | 101,300.00 | 114,400.00 | 101,300.00 | 109,900.00 | 109,900.00 | 7.64% | 393,390 |
| Jan 5, 2026 | 97,100.00 | 102,800.00 | 96,800.00 | 102,100.00 | 102,100.00 | 4.83% | 175,094 |
| Jan 2, 2026 | 98,400.00 | 98,400.00 | 95,900.00 | 97,400.00 | 97,400.00 | -1.02% | 118,553 |
| Dec 30, 2025 | 101,100.00 | 101,200.00 | 96,400.00 | 98,400.00 | 98,400.00 | -5.84% | 255,281 |
| Dec 29, 2025 | 97,600.00 | 106,300.00 | 96,400.00 | 104,500.00 | 104,500.00 | 12.12% | 526,956 |
| Dec 26, 2025 | 94,400.00 | 94,800.00 | 92,300.00 | 93,200.00 | 93,200.00 | -1.27% | 213,225 |
| Dec 24, 2025 | 93,500.00 | 96,100.00 | 92,300.00 | 94,400.00 | 94,400.00 | 1.07% | 128,100 |
| Dec 23, 2025 | 95,500.00 | 96,200.00 | 93,000.00 | 93,400.00 | 93,400.00 | -2.20% | 211,394 |
| Dec 22, 2025 | 99,300.00 | 100,400.00 | 95,100.00 | 95,500.00 | 95,500.00 | -3.24% | 316,943 |
| Dec 19, 2025 | 100,000.00 | 100,200.00 | 97,200.00 | 98,700.00 | 98,700.00 | -0.20% | 181,384 |
| Dec 18, 2025 | 102,900.00 | 103,400.00 | 98,700.00 | 98,900.00 | 98,900.00 | -5.63% | 187,539 |
| Dec 17, 2025 | 106,100.00 | 110,000.00 | 104,000.00 | 104,800.00 | 104,800.00 | -0.19% | 151,960 |
| Dec 16, 2025 | 109,200.00 | 109,600.00 | 104,100.00 | 105,000.00 | 105,000.00 | -3.76% | 235,581 |
| Dec 15, 2025 | 106,000.00 | 110,600.00 | 105,700.00 | 109,100.00 | 109,100.00 | 1.21% | 236,143 |
| Dec 12, 2025 | 107,200.00 | 108,600.00 | 105,000.00 | 107,800.00 | 107,800.00 | 2.08% | 254,172 |
| Dec 11, 2025 | 100,300.00 | 107,600.00 | 100,100.00 | 105,600.00 | 105,600.00 | 5.81% | 458,339 |
| Dec 10, 2025 | 96,800.00 | 100,900.00 | 95,300.00 | 99,800.00 | 99,800.00 | 2.89% | 158,732 |
| Dec 9, 2025 | 96,100.00 | 97,700.00 | 95,500.00 | 97,000.00 | 97,000.00 | 0.31% | 111,684 |
| Dec 8, 2025 | 97,100.00 | 97,600.00 | 95,100.00 | 96,700.00 | 96,700.00 | 0.52% | 123,248 |
| Dec 5, 2025 | 95,400.00 | 96,300.00 | 93,800.00 | 96,200.00 | 96,200.00 | 0.73% | 91,272 |
| Dec 4, 2025 | 95,500.00 | 95,500.00 | 93,200.00 | 95,500.00 | 95,500.00 | 0.10% | 88,152 |
| Dec 3, 2025 | 95,300.00 | 96,800.00 | 93,700.00 | 95,400.00 | 95,400.00 | 0.53% | 117,272 |
| Dec 2, 2025 | 92,800.00 | 95,400.00 | 91,800.00 | 94,900.00 | 94,900.00 | 2.26% | 97,684 |