HD Construction Equipment Co., Ltd. (KRX:267270)
South Korea · Delayed Price · Currency is KRW 138,600
-900 (-0.65%)
At close: Aug 14, 2026
HD Construction Equipment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 459,531 |
| 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% | 557,513 |
| 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% | 208,029 |
| 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% | 227,996 |
| Jul 14, 2026 | 128,500.00 | 128,500.00 | 119,100.00 | 122,800.00 | 122,800.00 | -3.31% | 204,723 |
| Jul 13, 2026 | 130,300.00 | 136,100.00 | 126,000.00 | 127,000.00 | 127,000.00 | -2.53% | 305,087 |
| Jul 10, 2026 | 124,000.00 | 132,500.00 | 123,800.00 | 130,300.00 | 130,300.00 | 7.51% | 283,923 |
| Jul 9, 2026 | 123,100.00 | 127,100.00 | 116,900.00 | 121,200.00 | 121,200.00 | -3.27% | 264,206 |
| Jul 8, 2026 | 121,000.00 | 129,300.00 | 121,000.00 | 125,300.00 | 125,300.00 | -0.63% | 341,501 |
| Jul 7, 2026 | 121,200.00 | 129,100.00 | 119,200.00 | 126,100.00 | 126,100.00 | 1.94% | 400,987 |
| Jul 6, 2026 | 119,400.00 | 127,000.00 | 119,400.00 | 123,700.00 | 123,700.00 | 4.12% | 284,257 |
| Jul 3, 2026 | 122,900.00 | 123,000.00 | 113,100.00 | 118,800.00 | 118,800.00 | -2.38% | 278,349 |
| Jul 2, 2026 | 125,200.00 | 125,900.00 | 118,300.00 | 121,700.00 | 121,700.00 | -3.11% | 226,556 |
| Jul 1, 2026 | 127,400.00 | 131,900.00 | 124,600.00 | 125,600.00 | 125,600.00 | 0.64% | 202,453 |
| Jun 30, 2026 | 120,500.00 | 127,800.00 | 119,500.00 | 124,800.00 | 124,800.00 | 4.70% | 334,455 |
| Jun 29, 2026 | 109,200.00 | 120,500.00 | 108,700.00 | 119,200.00 | 119,200.00 | 8.17% | 438,836 |
| Jun 26, 2026 | 114,100.00 | 115,600.00 | 104,800.00 | 110,200.00 | 110,200.00 | -4.34% | 421,313 |
| Jun 25, 2026 | 119,700.00 | 123,000.00 | 114,600.00 | 115,200.00 | 115,200.00 | -3.27% | 394,566 |
| Jun 24, 2026 | 120,900.00 | 122,900.00 | 117,400.00 | 119,100.00 | 119,100.00 | -2.30% | 310,884 |
| Jun 23, 2026 | 133,100.00 | 137,000.00 | 121,900.00 | 121,900.00 | 121,900.00 | -8.00% | 459,655 |
| Jun 22, 2026 | 135,000.00 | 137,500.00 | 131,100.00 | 132,500.00 | 132,500.00 | -3.07% | 304,374 |
| Jun 19, 2026 | 143,400.00 | 143,900.00 | 133,100.00 | 136,700.00 | 136,700.00 | -5.59% | 368,069 |
| Jun 18, 2026 | 158,000.00 | 158,100.00 | 144,000.00 | 144,800.00 | 144,800.00 | -7.12% | 404,007 |
| Jun 17, 2026 | 162,300.00 | 163,500.00 | 153,500.00 | 155,900.00 | 155,900.00 | 0.84% | 430,602 |
| Jun 16, 2026 | 156,900.00 | 160,000.00 | 152,800.00 | 154,600.00 | 154,600.00 | 0.06% | 338,370 |
| Jun 15, 2026 | 156,400.00 | 157,000.00 | 149,600.00 | 154,500.00 | 154,500.00 | 8.35% | 367,114 |
| Jun 12, 2026 | 158,300.00 | 158,500.00 | 141,400.00 | 142,600.00 | 142,600.00 | -0.35% | 682,342 |
| Jun 11, 2026 | 140,900.00 | 147,000.00 | 137,000.00 | 143,100.00 | 143,100.00 | -0.76% | 1,200,813 |
| Jun 10, 2026 | 140,900.00 | 151,400.00 | 139,100.00 | 144,200.00 | 144,200.00 | 0.21% | 263,878 |
| Jun 9, 2026 | 134,500.00 | 146,300.00 | 133,100.00 | 143,900.00 | 143,900.00 | 8.36% | 346,100 |
| Jun 8, 2026 | 132,900.00 | 143,000.00 | 132,200.00 | 132,800.00 | 132,800.00 | -10.09% | 249,405 |
| Jun 5, 2026 | 147,700.00 | 151,200.00 | 143,800.00 | 147,700.00 | 147,700.00 | -0.67% | 195,528 |