HD Construction Equipment Co., Ltd. (KRX:267270)
South Korea · Delayed Price · Currency is KRW 134,100
+1,400 (1.06%)
Last updated: Jul 27, 2026, 12:27 PM KST
HD Construction Equipment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 149,800.00 | 157,000.00 | 147,000.00 | 148,700.00 | 148,700.00 | 0.61% | 241,812 |
| Jun 2, 2026 | 141,400.00 | 148,500.00 | 137,600.00 | 147,800.00 | 147,800.00 | 1.93% | 424,054 |
| Jun 1, 2026 | 147,200.00 | 151,100.00 | 143,000.00 | 145,000.00 | 145,000.00 | -4.29% | 486,820 |
| May 29, 2026 | 157,700.00 | 158,200.00 | 144,400.00 | 151,500.00 | 151,500.00 | -2.38% | 461,275 |
| May 28, 2026 | 159,500.00 | 160,000.00 | 147,200.00 | 155,200.00 | 155,200.00 | -3.54% | 470,824 |
| May 27, 2026 | 165,600.00 | 171,900.00 | 160,700.00 | 160,900.00 | 160,900.00 | -2.19% | 461,908 |
| 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 |