HD Construction Equipment Co., Ltd. (KRX:267270)
South Korea · Delayed Price · Currency is KRW 129,700
-7,800 (-5.67%)
At close: Sep 23, 2026
HD Construction Equipment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 137,600.00 | 138,100.00 | 128,100.00 | 129,700.00 | 129,700.00 | -5.67% | 414,058 |
| Sep 22, 2026 | 139,100.00 | 145,500.00 | 137,000.00 | 137,500.00 | 137,500.00 | 0.59% | 256,172 |
| Sep 21, 2026 | 141,900.00 | 141,900.00 | 134,900.00 | 136,700.00 | 136,700.00 | -2.22% | 178,750 |
| Sep 18, 2026 | 142,000.00 | 143,200.00 | 138,600.00 | 139,800.00 | 139,800.00 | -1.62% | 159,525 |
| Sep 17, 2026 | 138,500.00 | 145,800.00 | 138,500.00 | 142,100.00 | 142,100.00 | 6.36% | 329,909 |
| Sep 16, 2026 | 133,800.00 | 136,300.00 | 132,800.00 | 133,600.00 | 133,600.00 | -0.67% | 146,183 |
| Sep 15, 2026 | 137,400.00 | 138,100.00 | 132,400.00 | 134,500.00 | 134,500.00 | -3.79% | 254,753 |
| Sep 14, 2026 | 139,400.00 | 141,800.00 | 137,700.00 | 139,800.00 | 139,800.00 | -1.89% | 145,538 |
| Sep 11, 2026 | 137,100.00 | 145,500.00 | 137,000.00 | 142,500.00 | 142,500.00 | 0.92% | 171,370 |
| Sep 10, 2026 | 140,200.00 | 143,500.00 | 137,400.00 | 141,200.00 | 141,200.00 | -1.26% | 265,460 |
| Sep 9, 2026 | 140,600.00 | 149,700.00 | 140,600.00 | 143,000.00 | 143,000.00 | 3.17% | 252,672 |
| Sep 8, 2026 | 142,500.00 | 144,800.00 | 138,300.00 | 138,600.00 | 138,600.00 | -1.00% | 284,704 |
| Sep 7, 2026 | 139,900.00 | 142,600.00 | 138,100.00 | 140,000.00 | 140,000.00 | - | 171,522 |
| Sep 4, 2026 | 136,200.00 | 142,400.00 | 134,900.00 | 140,000.00 | 140,000.00 | 3.47% | 285,024 |
| Sep 3, 2026 | 126,500.00 | 139,400.00 | 124,600.00 | 135,300.00 | 135,300.00 | 8.50% | 376,783 |
| Sep 2, 2026 | 126,100.00 | 127,400.00 | 124,000.00 | 124,700.00 | 124,700.00 | -3.78% | 174,457 |
| Sep 1, 2026 | 131,500.00 | 133,900.00 | 128,000.00 | 129,600.00 | 129,600.00 | -2.78% | 119,481 |
| Aug 31, 2026 | 134,000.00 | 134,000.00 | 130,800.00 | 133,300.00 | 133,300.00 | -2.42% | 123,507 |
| Aug 28, 2026 | 139,300.00 | 141,800.00 | 133,700.00 | 136,600.00 | 136,600.00 | -2.84% | 184,954 |
| Aug 27, 2026 | 139,800.00 | 144,900.00 | 138,100.00 | 140,600.00 | 140,600.00 | 0.57% | 208,985 |
| Aug 26, 2026 | 136,300.00 | 140,900.00 | 133,200.00 | 139,800.00 | 139,800.00 | 3.71% | 242,664 |
| Aug 25, 2026 | 125,200.00 | 135,200.00 | 123,800.00 | 134,800.00 | 134,800.00 | 6.06% | 310,121 |
| Aug 24, 2026 | 116,600.00 | 127,500.00 | 115,800.00 | 127,100.00 | 127,100.00 | 10.04% | 351,365 |
| Aug 21, 2026 | 121,500.00 | 121,600.00 | 114,500.00 | 115,500.00 | 115,500.00 | -5.25% | 267,520 |
| Aug 20, 2026 | 128,900.00 | 129,100.00 | 121,700.00 | 121,900.00 | 121,900.00 | -5.65% | 295,379 |
| Aug 19, 2026 | 128,900.00 | 131,100.00 | 125,200.00 | 129,200.00 | 129,200.00 | -3.22% | 215,769 |
| Aug 18, 2026 | 137,600.00 | 138,700.00 | 131,500.00 | 133,500.00 | 133,500.00 | -3.68% | 206,221 |
| Aug 14, 2026 | 139,600.00 | 141,300.00 | 135,500.00 | 138,600.00 | 138,600.00 | -0.65% | 188,751 |
| Aug 13, 2026 | 140,200.00 | 143,500.00 | 137,000.00 | 139,500.00 | 139,500.00 | 0.72% | 268,998 |
| Aug 12, 2026 | 142,300.00 | 143,000.00 | 137,700.00 | 138,500.00 | 138,500.00 | -2.46% | 232,839 |
| Aug 11, 2026 | 143,300.00 | 149,100.00 | 141,600.00 | 142,000.00 | 142,000.00 | -1.25% | 232,943 |
| Aug 10, 2026 | 140,100.00 | 144,200.00 | 139,800.00 | 143,800.00 | 143,800.00 | 4.13% | 184,156 |
| Aug 7, 2026 | 140,200.00 | 142,400.00 | 136,400.00 | 138,100.00 | 138,100.00 | -2.68% | 226,311 |
| Aug 6, 2026 | 140,700.00 | 146,900.00 | 138,600.00 | 141,900.00 | 141,900.00 | - | 321,715 |
| Aug 5, 2026 | 133,300.00 | 143,500.00 | 130,100.00 | 141,900.00 | 141,900.00 | 11.64% | 476,031 |
| Aug 4, 2026 | 126,500.00 | 128,700.00 | 117,800.00 | 127,100.00 | 127,100.00 | 0.47% | 450,904 |
| Aug 3, 2026 | 125,200.00 | 128,300.00 | 123,000.00 | 126,500.00 | 126,500.00 | 1.28% | 188,651 |
| Jul 31, 2026 | 120,100.00 | 126,900.00 | 114,200.00 | 124,900.00 | 124,900.00 | 9.37% | 266,056 |
| Jul 30, 2026 | 117,200.00 | 131,300.00 | 113,000.00 | 114,200.00 | 114,200.00 | -3.47% | 636,642 |
| Jul 29, 2026 | 124,200.00 | 128,500.00 | 107,100.00 | 118,300.00 | 118,300.00 | -3.66% | 557,514 |
| Jul 28, 2026 | 131,100.00 | 131,100.00 | 121,400.00 | 122,800.00 | 122,800.00 | -8.77% | 244,487 |
| Jul 27, 2026 | 136,800.00 | 139,100.00 | 133,000.00 | 134,600.00 | 134,600.00 | 1.43% | 191,761 |
| Jul 24, 2026 | 138,000.00 | 139,700.00 | 131,300.00 | 132,700.00 | 132,700.00 | -5.42% | 208,035 |
| Jul 23, 2026 | 127,000.00 | 140,500.00 | 127,000.00 | 140,300.00 | 140,300.00 | 10.47% | 400,873 |
| Jul 22, 2026 | 124,000.00 | 134,900.00 | 123,700.00 | 127,000.00 | 127,000.00 | 3.93% | 281,562 |
| Jul 21, 2026 | 118,300.00 | 123,600.00 | 115,700.00 | 122,200.00 | 122,200.00 | 0.91% | 205,989 |
| Jul 20, 2026 | 129,600.00 | 129,600.00 | 119,500.00 | 121,100.00 | 121,100.00 | -7.06% | 239,359 |
| Jul 16, 2026 | 129,400.00 | 135,000.00 | 127,400.00 | 130,300.00 | 130,300.00 | 0.62% | 223,983 |
| Jul 15, 2026 | 125,000.00 | 133,700.00 | 125,000.00 | 129,500.00 | 129,500.00 | 5.46% | 228,002 |
| Jul 14, 2026 | 128,500.00 | 128,500.00 | 119,100.00 | 122,800.00 | 122,800.00 | -3.31% | 204,723 |