HD Hyundai Construction Equipment Co., Ltd. (KRX:267270)
South Korea · Delayed Price · Currency is KRW 118,900
+4,200 (3.66%)
Jan 23, 2026, 3:30 PM KST
KRX:267270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 199,250 |
| 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% | 222,336 |
| 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% | 442,443 |
| Jan 9, 2026 | 103,500.00 | 111,600.00 | 103,500.00 | 110,000.00 | 110,000.00 | 6.28% | 206,145 |
| 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% | 393,389 |
| 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% | 211,193 |
| 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% | 211,005 |
| 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% | 186,724 |
| Dec 17, 2025 | 106,100.00 | 110,000.00 | 104,000.00 | 104,800.00 | 104,800.00 | -0.19% | 151,373 |
| Dec 16, 2025 | 109,200.00 | 109,600.00 | 104,100.00 | 105,000.00 | 105,000.00 | -3.76% | 235,212 |
| 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% | 253,382 |
| Dec 11, 2025 | 100,300.00 | 107,600.00 | 100,100.00 | 105,600.00 | 105,600.00 | 5.81% | 455,523 |
| 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% | 111,071 |
| Dec 8, 2025 | 97,100.00 | 97,600.00 | 95,100.00 | 96,700.00 | 96,700.00 | 0.52% | 122,876 |
| 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% | 87,771 |
| 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 |
| Dec 1, 2025 | 94,600.00 | 94,900.00 | 92,100.00 | 92,800.00 | 92,800.00 | -1.07% | 98,962 |
| Nov 28, 2025 | 94,600.00 | 94,600.00 | 92,300.00 | 93,800.00 | 93,800.00 | -0.85% | 123,706 |
| Nov 27, 2025 | 95,900.00 | 96,000.00 | 94,000.00 | 94,600.00 | 94,600.00 | -2.37% | 95,817 |
| Nov 26, 2025 | 95,500.00 | 97,600.00 | 92,800.00 | 96,900.00 | 96,900.00 | 4.53% | 177,922 |
| Nov 25, 2025 | 96,900.00 | 97,300.00 | 91,100.00 | 92,700.00 | 92,700.00 | -2.93% | 170,105 |
| Nov 24, 2025 | 94,400.00 | 100,000.00 | 92,900.00 | 95,500.00 | 95,500.00 | 5.64% | 447,486 |
| Nov 21, 2025 | 92,300.00 | 92,800.00 | 89,400.00 | 90,400.00 | 90,400.00 | -2.06% | 96,063 |
| Nov 20, 2025 | 91,300.00 | 94,100.00 | 91,100.00 | 92,300.00 | 92,300.00 | 2.90% | 90,291 |
| Nov 19, 2025 | 88,500.00 | 90,000.00 | 85,800.00 | 89,700.00 | 89,700.00 | 1.13% | 89,392 |
| Nov 18, 2025 | 91,000.00 | 91,300.00 | 88,100.00 | 88,700.00 | 88,700.00 | -3.17% | 85,309 |
| Nov 17, 2025 | 91,200.00 | 91,700.00 | 89,900.00 | 91,600.00 | 91,600.00 | 1.33% | 46,590 |
| Nov 14, 2025 | 91,700.00 | 92,400.00 | 90,100.00 | 90,400.00 | 90,400.00 | -3.83% | 90,726 |
| Nov 13, 2025 | 93,100.00 | 94,100.00 | 91,500.00 | 94,000.00 | 94,000.00 | 1.29% | 77,608 |
| Nov 12, 2025 | 93,500.00 | 94,000.00 | 92,100.00 | 92,800.00 | 92,800.00 | -0.75% | 77,508 |