HD Hyundai Construction Equipment Co., LTD. (KRX:267270)
South Korea · Delayed Price · Currency is KRW 100,000
-3,300 (-3.19%)
At close: Oct 31, 2025
KRX:267270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 104,300.00 | 104,400.00 | 98,900.00 | 100,000.00 | 100,000.00 | -3.19% | 331,590 |
| Oct 30, 2025 | 111,500.00 | 112,900.00 | 102,200.00 | 103,300.00 | 103,300.00 | -7.27% | 431,886 |
| Oct 29, 2025 | 108,000.00 | 120,000.00 | 108,000.00 | 111,400.00 | 111,400.00 | 3.24% | 874,384 |
| Oct 28, 2025 | 110,500.00 | 110,600.00 | 106,100.00 | 107,900.00 | 107,900.00 | -2.97% | 200,303 |
| Oct 27, 2025 | 110,500.00 | 111,300.00 | 108,000.00 | 111,200.00 | 111,200.00 | 1.28% | 216,138 |
| Oct 24, 2025 | 113,900.00 | 114,300.00 | 109,000.00 | 109,800.00 | 109,800.00 | -4.44% | 286,065 |
| Oct 23, 2025 | 102,700.00 | 117,400.00 | 101,700.00 | 114,900.00 | 114,900.00 | 10.48% | 657,411 |
| Oct 22, 2025 | 99,600.00 | 106,000.00 | 98,400.00 | 104,000.00 | 104,000.00 | 4.31% | 271,126 |
| Oct 21, 2025 | 96,000.00 | 105,000.00 | 95,700.00 | 99,700.00 | 99,700.00 | 4.07% | 341,864 |
| Oct 20, 2025 | 94,400.00 | 96,500.00 | 94,000.00 | 95,800.00 | 95,800.00 | 1.48% | 94,438 |
| Oct 17, 2025 | 97,900.00 | 98,900.00 | 93,200.00 | 94,400.00 | 94,400.00 | 0.21% | 150,108 |
| Oct 16, 2025 | 95,300.00 | 95,300.00 | 92,800.00 | 94,200.00 | 94,200.00 | -1.15% | 62,426 |
| Oct 15, 2025 | 92,000.00 | 96,400.00 | 92,000.00 | 95,300.00 | 95,300.00 | 3.93% | 131,618 |
| Oct 14, 2025 | 92,700.00 | 93,400.00 | 89,200.00 | 91,700.00 | 91,700.00 | -0.54% | 136,653 |
| Oct 13, 2025 | 95,200.00 | 96,000.00 | 91,600.00 | 92,200.00 | 92,200.00 | -4.55% | 127,496 |
| Oct 10, 2025 | 93,600.00 | 97,300.00 | 93,000.00 | 96,600.00 | 96,600.00 | 3.43% | 130,182 |
| Oct 2, 2025 | 93,200.00 | 95,500.00 | 91,100.00 | 93,400.00 | 93,400.00 | 0.43% | 104,851 |
| Oct 1, 2025 | 92,900.00 | 94,500.00 | 91,900.00 | 93,000.00 | 93,000.00 | 0.11% | 100,956 |
| Sep 30, 2025 | 93,100.00 | 93,600.00 | 91,700.00 | 92,900.00 | 92,900.00 | -0.21% | 63,378 |
| Sep 29, 2025 | 94,700.00 | 95,100.00 | 93,000.00 | 93,100.00 | 93,100.00 | -1.38% | 81,480 |
| Sep 26, 2025 | 96,700.00 | 97,900.00 | 93,800.00 | 94,400.00 | 94,400.00 | -2.58% | 79,055 |
| Sep 25, 2025 | 98,500.00 | 99,500.00 | 96,400.00 | 96,900.00 | 96,900.00 | -1.62% | 83,511 |
| Sep 24, 2025 | 98,100.00 | 100,800.00 | 97,500.00 | 98,500.00 | 98,500.00 | 0.41% | 89,950 |
| Sep 23, 2025 | 98,500.00 | 99,900.00 | 97,900.00 | 98,100.00 | 98,100.00 | -0.30% | 85,178 |
| Sep 22, 2025 | 102,100.00 | 102,200.00 | 97,600.00 | 98,400.00 | 98,400.00 | -3.53% | 139,593 |
| Sep 19, 2025 | 97,800.00 | 102,400.00 | 97,100.00 | 102,000.00 | 102,000.00 | 4.40% | 217,069 |
| Sep 18, 2025 | 97,000.00 | 100,000.00 | 96,700.00 | 97,700.00 | 97,700.00 | 1.24% | 197,040 |
| Sep 17, 2025 | 95,700.00 | 99,400.00 | 95,100.00 | 96,500.00 | 96,500.00 | 2.44% | 242,848 |
| Sep 16, 2025 | 93,700.00 | 96,300.00 | 93,100.00 | 94,200.00 | 94,200.00 | 0.96% | 140,784 |
| Sep 15, 2025 | 94,000.00 | 94,300.00 | 92,300.00 | 93,300.00 | 93,300.00 | -1.06% | 94,159 |
| Sep 12, 2025 | 95,800.00 | 95,900.00 | 93,200.00 | 94,300.00 | 94,300.00 | -0.84% | 97,206 |
| Sep 11, 2025 | 95,100.00 | 96,800.00 | 94,000.00 | 95,100.00 | 95,100.00 | - | 103,769 |
| Sep 10, 2025 | 95,200.00 | 95,600.00 | 93,700.00 | 95,100.00 | 95,100.00 | 0.21% | 139,559 |
| Sep 9, 2025 | 93,700.00 | 96,900.00 | 93,400.00 | 94,900.00 | 94,900.00 | 1.39% | 164,073 |
| Sep 8, 2025 | 92,800.00 | 94,400.00 | 91,000.00 | 93,600.00 | 93,600.00 | 0.86% | 144,327 |
| Sep 5, 2025 | 92,100.00 | 94,800.00 | 91,100.00 | 92,800.00 | 92,800.00 | 4.04% | 298,266 |
| Sep 4, 2025 | 87,800.00 | 90,200.00 | 86,800.00 | 89,200.00 | 89,200.00 | 1.83% | 134,229 |
| Sep 3, 2025 | 86,700.00 | 87,900.00 | 85,400.00 | 87,600.00 | 87,600.00 | 0.34% | 75,166 |
| Sep 2, 2025 | 85,600.00 | 90,300.00 | 85,600.00 | 87,300.00 | 87,300.00 | 2.46% | 148,298 |
| Sep 1, 2025 | 86,800.00 | 87,300.00 | 85,000.00 | 85,200.00 | 85,200.00 | -2.52% | 102,290 |
| Aug 29, 2025 | 88,100.00 | 89,000.00 | 87,100.00 | 87,400.00 | 87,400.00 | -0.91% | 95,218 |
| Aug 28, 2025 | 87,900.00 | 89,400.00 | 87,300.00 | 88,200.00 | 88,200.00 | -0.34% | 76,401 |
| Aug 27, 2025 | 89,100.00 | 89,600.00 | 87,400.00 | 88,500.00 | 88,500.00 | - | 81,562 |
| Aug 26, 2025 | 89,900.00 | 89,900.00 | 86,900.00 | 88,500.00 | 88,500.00 | -1.88% | 101,966 |
| Aug 25, 2025 | 89,500.00 | 90,900.00 | 89,000.00 | 90,200.00 | 90,200.00 | 1.23% | 91,141 |
| Aug 22, 2025 | 90,600.00 | 91,200.00 | 89,000.00 | 89,100.00 | 89,100.00 | -0.56% | 104,322 |
| Aug 21, 2025 | 88,800.00 | 91,100.00 | 88,200.00 | 89,600.00 | 89,600.00 | -0.55% | 92,210 |
| Aug 20, 2025 | 93,100.00 | 93,900.00 | 87,900.00 | 90,100.00 | 90,100.00 | -2.38% | 129,828 |
| Aug 19, 2025 | 93,300.00 | 95,300.00 | 91,700.00 | 92,300.00 | 92,300.00 | 1.21% | 181,198 |
| Aug 18, 2025 | 97,400.00 | 97,400.00 | 89,200.00 | 91,200.00 | 91,200.00 | -9.70% | 409,889 |