HD Construction Equipment Co., Ltd. (KRX:267270)
South Korea · Delayed Price · Currency is KRW 82,900
+400 (0.48%)
Nov 5, 2026, 3:30 PM KST
HD Construction Equipment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 86,100.00 | 88,500.00 | 81,700.00 | 82,900.00 | 82,900.00 | 0.48% | 346,376 |
| Nov 4, 2026 | 82,300.00 | 84,100.00 | 78,400.00 | 82,500.00 | 82,500.00 | 1.98% | 182,315 |
| Nov 3, 2026 | 81,000.00 | 82,300.00 | 79,700.00 | 80,900.00 | 80,900.00 | 0.37% | 169,460 |
| Nov 2, 2026 | 76,400.00 | 82,800.00 | 76,200.00 | 80,600.00 | 80,600.00 | 4.40% | 365,189 |
| Oct 30, 2026 | 76,800.00 | 79,200.00 | 75,900.00 | 77,200.00 | 77,200.00 | -1.28% | 523,159 |
| Oct 29, 2026 | 79,500.00 | 79,500.00 | 76,500.00 | 78,200.00 | 78,200.00 | -3.34% | 373,374 |
| Oct 28, 2026 | 82,600.00 | 83,300.00 | 80,700.00 | 80,900.00 | 80,900.00 | 0.12% | 412,124 |
| Oct 27, 2026 | 83,400.00 | 86,800.00 | 80,000.00 | 80,800.00 | 80,800.00 | -0.25% | 654,382 |
| Oct 26, 2026 | 87,300.00 | 88,800.00 | 80,600.00 | 81,000.00 | 81,000.00 | -9.29% | 421,399 |
| Oct 23, 2026 | 91,600.00 | 91,700.00 | 87,000.00 | 89,300.00 | 89,300.00 | -5.00% | 265,431 |
| Oct 22, 2026 | 94,100.00 | 97,100.00 | 93,400.00 | 94,000.00 | 94,000.00 | 0.11% | 248,663 |
| Oct 21, 2026 | 93,000.00 | 95,400.00 | 91,800.00 | 93,900.00 | 93,900.00 | 4.68% | 205,923 |
| Oct 20, 2026 | 93,300.00 | 94,100.00 | 89,000.00 | 89,700.00 | 89,700.00 | -4.68% | 217,472 |
| Oct 19, 2026 | 89,500.00 | 94,500.00 | 89,100.00 | 94,100.00 | 94,100.00 | 2.17% | 139,361 |
| Oct 16, 2026 | 94,100.00 | 95,500.00 | 91,700.00 | 92,100.00 | 92,100.00 | -0.65% | 205,423 |
| Oct 15, 2026 | 95,600.00 | 98,100.00 | 91,100.00 | 92,700.00 | 92,700.00 | -7.49% | 257,035 |
| Oct 14, 2026 | 100,300.00 | 103,900.00 | 98,600.00 | 100,200.00 | 100,200.00 | -0.99% | 199,833 |
| Oct 13, 2026 | 99,300.00 | 101,800.00 | 96,800.00 | 101,200.00 | 101,200.00 | -1.56% | 324,617 |
| Oct 12, 2026 | 105,500.00 | 106,900.00 | 102,000.00 | 102,800.00 | 102,800.00 | -4.10% | 224,647 |
| Oct 8, 2026 | 113,500.00 | 113,500.00 | 104,900.00 | 107,200.00 | 107,200.00 | -7.03% | 536,100 |
| Oct 7, 2026 | 118,200.00 | 118,300.00 | 111,900.00 | 115,300.00 | 115,300.00 | -2.70% | 473,625 |
| Oct 6, 2026 | 118,300.00 | 119,300.00 | 116,000.00 | 118,500.00 | 118,500.00 | 0.51% | 253,510 |
| Oct 2, 2026 | 118,700.00 | 118,900.00 | 116,000.00 | 117,900.00 | 117,900.00 | -1.42% | 351,352 |
| Oct 1, 2026 | 125,000.00 | 125,000.00 | 118,100.00 | 119,600.00 | 119,600.00 | -3.16% | 434,511 |
| Sep 30, 2026 | 126,600.00 | 128,900.00 | 122,400.00 | 123,500.00 | 123,500.00 | -1.04% | 152,311 |
| Sep 29, 2026 | 128,200.00 | 128,400.00 | 122,100.00 | 124,800.00 | 124,800.00 | -3.26% | 216,068 |
| Sep 28, 2026 | 130,100.00 | 132,900.00 | 127,500.00 | 129,000.00 | 129,000.00 | -0.54% | 195,319 |
| Sep 23, 2026 | 137,600.00 | 138,100.00 | 128,100.00 | 129,700.00 | 129,700.00 | -5.67% | 420,043 |
| Sep 22, 2026 | 139,100.00 | 145,500.00 | 137,000.00 | 137,500.00 | 137,500.00 | 0.59% | 261,594 |
| Sep 21, 2026 | 141,900.00 | 141,900.00 | 134,900.00 | 136,700.00 | 136,700.00 | -2.22% | 182,499 |
| Sep 18, 2026 | 142,000.00 | 143,200.00 | 138,600.00 | 139,800.00 | 139,800.00 | -1.62% | 196,046 |
| Sep 17, 2026 | 138,500.00 | 145,800.00 | 138,500.00 | 142,100.00 | 142,100.00 | 6.36% | 332,870 |
| Sep 16, 2026 | 133,800.00 | 136,300.00 | 132,800.00 | 133,600.00 | 133,600.00 | -0.67% | 147,272 |
| 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 |