HD Construction Equipment Co., Ltd. (KRX:267270)
South Korea · Delayed Price · Currency is KRW 159,700
-100 (-0.06%)
At close: Apr 16, 2026
HD Construction Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 160,500.00 | 161,100.00 | 157,700.00 | 158,900.00 | - | -0.56% | 56,650 |
| Apr 15, 2026 | 165,300.00 | 165,500.00 | 158,700.00 | 159,800.00 | 159,800.00 | -1.84% | 427,046 |
| Apr 14, 2026 | 167,500.00 | 167,700.00 | 161,500.00 | 162,800.00 | 162,800.00 | -0.18% | 323,471 |
| Apr 13, 2026 | 158,000.00 | 163,800.00 | 155,800.00 | 163,100.00 | 163,100.00 | 0.25% | 368,029 |
| Apr 10, 2026 | 163,200.00 | 165,700.00 | 158,800.00 | 162,700.00 | 162,700.00 | 2.84% | 335,624 |
| Apr 9, 2026 | 158,400.00 | 167,500.00 | 157,100.00 | 158,200.00 | 158,200.00 | -1.68% | 461,386 |
| Apr 8, 2026 | 158,600.00 | 164,800.00 | 155,600.00 | 160,900.00 | 160,900.00 | 8.86% | 789,581 |
| Apr 7, 2026 | 153,500.00 | 154,200.00 | 144,700.00 | 147,800.00 | 147,800.00 | -0.81% | 406,051 |
| Apr 6, 2026 | 151,300.00 | 153,800.00 | 148,100.00 | 149,000.00 | 149,000.00 | 1.98% | 383,013 |
| Apr 3, 2026 | 143,300.00 | 148,600.00 | 141,500.00 | 146,100.00 | 146,100.00 | 3.99% | 373,929 |
| Apr 2, 2026 | 146,200.00 | 149,900.00 | 138,500.00 | 140,500.00 | 140,500.00 | -3.90% | 608,350 |
| Apr 1, 2026 | 131,400.00 | 148,000.00 | 131,400.00 | 146,200.00 | 146,200.00 | 16.87% | 865,757 |
| Mar 31, 2026 | 125,000.00 | 130,700.00 | 122,000.00 | 125,100.00 | 125,100.00 | -0.64% | 284,204 |
| Mar 30, 2026 | 125,300.00 | 126,700.00 | 121,700.00 | 125,900.00 | 125,900.00 | -3.23% | 288,748 |
| Mar 27, 2026 | 126,100.00 | 131,300.00 | 125,900.00 | 130,100.00 | 130,100.00 | 0.39% | 243,969 |
| Mar 26, 2026 | 136,000.00 | 137,100.00 | 129,300.00 | 129,600.00 | 129,600.00 | -5.19% | 300,707 |
| Mar 25, 2026 | 136,800.00 | 140,700.00 | 136,000.00 | 136,700.00 | 136,700.00 | 3.33% | 293,277 |
| Mar 24, 2026 | 133,400.00 | 138,000.00 | 129,600.00 | 132,300.00 | 132,300.00 | 2.32% | 230,973 |
| Mar 23, 2026 | 130,200.00 | 131,900.00 | 125,800.00 | 129,300.00 | 129,300.00 | -2.78% | 349,202 |
| Mar 20, 2026 | 134,900.00 | 138,000.00 | 131,200.00 | 133,000.00 | 133,000.00 | 0.99% | 366,742 |
| Mar 19, 2026 | 124,800.00 | 134,600.00 | 123,600.00 | 131,700.00 | 131,700.00 | 3.21% | 428,566 |
| Mar 18, 2026 | 126,400.00 | 128,000.00 | 125,900.00 | 127,600.00 | 127,600.00 | 1.43% | 249,504 |
| Mar 17, 2026 | 126,700.00 | 129,100.00 | 125,200.00 | 125,800.00 | 125,800.00 | 1.04% | 215,613 |
| Mar 16, 2026 | 132,000.00 | 132,100.00 | 121,500.00 | 124,500.00 | 124,500.00 | -5.54% | 458,807 |
| Mar 13, 2026 | 126,000.00 | 133,600.00 | 124,000.00 | 131,800.00 | 131,800.00 | 2.17% | 406,480 |
| Mar 12, 2026 | 128,200.00 | 133,100.00 | 126,700.00 | 129,000.00 | 129,000.00 | 0.31% | 337,465 |
| Mar 11, 2026 | 131,200.00 | 131,900.00 | 126,700.00 | 128,600.00 | 128,600.00 | -0.54% | 359,182 |
| Mar 10, 2026 | 131,200.00 | 132,200.00 | 126,200.00 | 129,300.00 | 129,300.00 | 5.04% | 335,362 |
| Mar 9, 2026 | 120,500.00 | 124,200.00 | 117,400.00 | 123,100.00 | 123,100.00 | -2.53% | 365,366 |
| Mar 6, 2026 | 124,300.00 | 128,600.00 | 121,500.00 | 126,300.00 | 126,300.00 | -0.24% | 351,003 |
| Mar 5, 2026 | 125,500.00 | 131,600.00 | 124,900.00 | 126,600.00 | 126,600.00 | 7.02% | 457,998 |
| Mar 4, 2026 | 132,000.00 | 134,700.00 | 113,300.00 | 118,300.00 | 118,300.00 | -15.98% | 735,130 |
| Mar 3, 2026 | 137,700.00 | 146,600.00 | 136,300.00 | 140,800.00 | 140,800.00 | 0.07% | 558,535 |
| Feb 27, 2026 | 141,200.00 | 148,500.00 | 140,600.00 | 140,700.00 | 140,700.00 | -0.57% | 437,772 |
| Feb 26, 2026 | 141,000.00 | 143,300.00 | 139,700.00 | 141,500.00 | 141,500.00 | -0.28% | 236,305 |
| Feb 25, 2026 | 142,300.00 | 143,700.00 | 138,200.00 | 141,900.00 | 141,350.00 | -0.07% | 360,701 |
| Feb 24, 2026 | 139,900.00 | 143,200.00 | 139,800.00 | 142,000.00 | 141,449.61 | - | 258,905 |
| Feb 23, 2026 | 144,000.00 | 145,100.00 | 139,800.00 | 142,000.00 | 141,449.61 | -2.07% | 500,486 |
| Feb 20, 2026 | 142,800.00 | 148,000.00 | 142,700.00 | 145,000.00 | 144,437.98 | 1.68% | 387,788 |
| Feb 19, 2026 | 141,200.00 | 147,800.00 | 140,600.00 | 142,600.00 | 142,047.29 | 1.21% | 504,927 |
| Feb 13, 2026 | 142,000.00 | 147,900.00 | 140,500.00 | 140,900.00 | 140,353.88 | -2.83% | 503,035 |
| Feb 12, 2026 | 139,000.00 | 148,200.00 | 137,200.00 | 145,000.00 | 144,437.98 | 6.15% | 1,231,805 |
| Feb 11, 2026 | 131,300.00 | 144,200.00 | 130,900.00 | 136,600.00 | 136,070.54 | 4.92% | 1,197,601 |
| Feb 10, 2026 | 123,500.00 | 133,200.00 | 122,400.00 | 130,200.00 | 129,695.35 | 5.43% | 1,011,134 |
| Feb 9, 2026 | 127,100.00 | 127,300.00 | 118,000.00 | 123,500.00 | 123,021.32 | -0.96% | 785,231 |
| Feb 6, 2026 | 121,700.00 | 127,900.00 | 118,000.00 | 124,700.00 | 124,216.67 | -1.73% | 768,857 |
| Feb 5, 2026 | 124,400.00 | 134,300.00 | 123,900.00 | 126,900.00 | 126,408.14 | - | 1,301,826 |
| Feb 4, 2026 | 130,800.00 | 132,800.00 | 126,000.00 | 126,900.00 | 126,408.14 | -6.62% | 1,196,986 |
| Feb 3, 2026 | 110,500.00 | 139,400.00 | 108,800.00 | 135,900.00 | 135,373.26 | 26.65% | 2,441,205 |
| Feb 2, 2026 | 105,100.00 | 112,400.00 | 104,200.00 | 107,300.00 | 106,884.11 | -0.83% | 429,822 |