HD Construction Equipment Co., Ltd. (KRX:267270)
South Korea · Delayed Price · Currency is KRW 162,600
-1,900 (-1.16%)
Last updated: May 27, 2026, 2:33 PM KST
HD Construction Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 165,600.00 | 171,900.00 | 165,000.00 | 167,800.00 | - | 2.01% | 239,381 |
| May 26, 2026 | 171,600.00 | 172,200.00 | 163,500.00 | 164,500.00 | 164,500.00 | -0.90% | 324,069 |
| May 22, 2026 | 168,400.00 | 168,600.00 | 160,400.00 | 166,000.00 | 166,000.00 | 4.21% | 333,976 |
| May 21, 2026 | 163,900.00 | 165,800.00 | 156,200.00 | 159,300.00 | 159,300.00 | 3.71% | 263,870 |
| May 20, 2026 | 158,000.00 | 164,700.00 | 150,300.00 | 153,600.00 | 153,600.00 | -4.83% | 271,423 |
| May 19, 2026 | 164,800.00 | 169,300.00 | 158,100.00 | 161,400.00 | 161,400.00 | -0.98% | 228,228 |
| May 18, 2026 | 157,300.00 | 164,800.00 | 152,000.00 | 163,000.00 | 163,000.00 | 0.37% | 323,060 |
| May 15, 2026 | 174,500.00 | 175,000.00 | 159,000.00 | 162,400.00 | 162,400.00 | -5.53% | 392,932 |
| May 14, 2026 | 177,200.00 | 177,300.00 | 169,500.00 | 171,900.00 | 171,900.00 | -4.18% | 312,682 |
| May 13, 2026 | 174,800.00 | 179,400.00 | 173,100.00 | 179,400.00 | 179,400.00 | 0.28% | 269,422 |
| May 12, 2026 | 179,900.00 | 184,000.00 | 168,100.00 | 178,900.00 | 178,900.00 | -0.83% | 405,851 |
| May 11, 2026 | 182,100.00 | 182,500.00 | 175,100.00 | 180,400.00 | 180,400.00 | -2.54% | 464,781 |
| May 8, 2026 | 189,200.00 | 191,500.00 | 183,700.00 | 185,100.00 | 185,100.00 | -3.89% | 300,503 |
| May 7, 2026 | 199,400.00 | 201,500.00 | 189,700.00 | 192,600.00 | 192,600.00 | 2.61% | 434,129 |
| May 6, 2026 | 191,400.00 | 191,400.00 | 181,300.00 | 187,700.00 | 187,700.00 | -1.78% | 407,366 |
| May 4, 2026 | 190,100.00 | 196,600.00 | 189,200.00 | 191,100.00 | 191,100.00 | 3.92% | 331,453 |
| Apr 30, 2026 | 197,900.00 | 201,000.00 | 182,000.00 | 183,900.00 | 183,900.00 | -6.17% | 550,316 |
| Apr 29, 2026 | 196,700.00 | 199,000.00 | 191,000.00 | 196,000.00 | 196,000.00 | 1.03% | 392,069 |
| Apr 28, 2026 | 215,000.00 | 217,500.00 | 193,500.00 | 194,000.00 | 194,000.00 | -2.07% | 948,477 |
| Apr 27, 2026 | 197,600.00 | 201,000.00 | 192,600.00 | 198,100.00 | 198,100.00 | 1.75% | 393,021 |
| Apr 24, 2026 | 187,000.00 | 195,800.00 | 186,700.00 | 194,700.00 | 194,700.00 | 5.07% | 352,163 |
| Apr 23, 2026 | 182,700.00 | 188,700.00 | 177,600.00 | 185,300.00 | 185,300.00 | 2.77% | 425,246 |
| Apr 22, 2026 | 173,600.00 | 181,600.00 | 173,300.00 | 180,300.00 | 180,300.00 | 2.33% | 386,102 |
| Apr 21, 2026 | 165,700.00 | 178,000.00 | 164,800.00 | 176,200.00 | 176,200.00 | 6.85% | 635,269 |
| Apr 20, 2026 | 162,500.00 | 166,700.00 | 160,600.00 | 164,900.00 | 164,900.00 | 1.23% | 339,358 |
| Apr 17, 2026 | 160,100.00 | 166,400.00 | 157,100.00 | 162,900.00 | 162,900.00 | 2.00% | 391,854 |
| Apr 16, 2026 | 160,500.00 | 161,100.00 | 157,700.00 | 159,700.00 | 159,700.00 | -0.06% | 277,973 |
| 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% | 789,601 |
| 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% | 284,226 |
| 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% | 251,769 |
| 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 |