HD Construction Equipment Co., Ltd. (KRX:267270)
South Korea
· Delayed Price · Currency is KRW 126,300
-300 (-0.24%)
At close: Mar 6, 2026
HD Construction Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 30, 2026 | 110,000.00 | 110,000.00 | 106,100.00 | 108,200.00 | 107,780.62 | -1.64% | 396,992 |
| Jan 29, 2026 | 107,500.00 | 111,500.00 | 104,500.00 | 110,000.00 | 109,573.64 | 2.52% | 758,346 |
| Jan 28, 2026 | 114,400.00 | 114,500.00 | 106,200.00 | 107,300.00 | 106,884.11 | -5.96% | 1,065,144 |
| Jan 27, 2026 | 116,700.00 | 117,400.00 | 113,300.00 | 114,100.00 | 113,657.75 | -3.14% | 584,572 |
| Jan 26, 2026 | 112,600.00 | 120,400.00 | 111,400.00 | 117,800.00 | 117,343.41 | -0.93% | 926,299 |
| Jan 23, 2026 | 118,900.00 | 124,600.00 | 116,700.00 | 118,900.00 | 118,439.15 | 3.66% | 324,349 |
| Jan 22, 2026 | 116,000.00 | 116,200.00 | 111,400.00 | 114,700.00 | 114,255.43 | 2.69% | 226,122 |
| Jan 21, 2026 | 112,400.00 | 113,500.00 | 108,900.00 | 111,700.00 | 111,267.05 | -3.54% | 199,258 |
| Jan 20, 2026 | 120,800.00 | 120,800.00 | 115,700.00 | 115,800.00 | 115,351.16 | -5.39% | 284,113 |
| Jan 19, 2026 | 121,100.00 | 129,300.00 | 121,100.00 | 122,400.00 | 121,925.58 | 2.26% | 212,326 |
| Jan 16, 2026 | 121,800.00 | 121,800.00 | 118,000.00 | 119,700.00 | 119,236.05 | -1.07% | 158,135 |
| Jan 15, 2026 | 122,500.00 | 123,300.00 | 117,800.00 | 121,000.00 | 120,531.01 | 0.58% | 222,349 |
| Jan 14, 2026 | 124,900.00 | 131,800.00 | 117,600.00 | 120,300.00 | 119,833.72 | -1.39% | 458,536 |
| Jan 13, 2026 | 120,700.00 | 123,600.00 | 119,300.00 | 122,000.00 | 121,527.13 | -0.08% | 156,760 |
| Jan 12, 2026 | 113,500.00 | 124,500.00 | 113,300.00 | 122,100.00 | 121,626.74 | 11.00% | 442,444 |
| Jan 9, 2026 | 103,500.00 | 111,600.00 | 103,500.00 | 110,000.00 | 109,573.64 | 6.28% | 206,146 |
| Jan 8, 2026 | 106,400.00 | 107,100.00 | 103,500.00 | 103,500.00 | 103,098.84 | -3.63% | 92,097 |
| Jan 7, 2026 | 108,100.00 | 111,900.00 | 107,100.00 | 107,400.00 | 106,983.72 | -2.27% | 133,532 |
| Jan 6, 2026 | 101,300.00 | 114,400.00 | 101,300.00 | 109,900.00 | 109,474.03 | 7.64% | 393,390 |
| Jan 5, 2026 | 97,100.00 | 102,800.00 | 96,800.00 | 102,100.00 | 101,704.26 | 4.83% | 175,094 |
| Jan 2, 2026 | 98,400.00 | 98,400.00 | 95,900.00 | 97,400.00 | 97,022.48 | -1.02% | 118,553 |
| Dec 30, 2025 | 101,100.00 | 101,200.00 | 96,400.00 | 98,400.00 | 98,018.60 | -5.84% | 255,281 |
| Dec 29, 2025 | 97,600.00 | 106,300.00 | 96,400.00 | 104,500.00 | 104,094.96 | 12.12% | 526,956 |
| Dec 26, 2025 | 94,400.00 | 94,800.00 | 92,300.00 | 93,200.00 | 92,838.76 | -1.27% | 213,225 |
| Dec 24, 2025 | 93,500.00 | 96,100.00 | 92,300.00 | 94,400.00 | 94,034.11 | 1.07% | 128,100 |
| Dec 23, 2025 | 95,500.00 | 96,200.00 | 93,000.00 | 93,400.00 | 93,037.98 | -2.20% | 211,394 |
| Dec 22, 2025 | 99,300.00 | 100,400.00 | 95,100.00 | 95,500.00 | 95,129.84 | -3.24% | 316,943 |
| Dec 19, 2025 | 100,000.00 | 100,200.00 | 97,200.00 | 98,700.00 | 98,317.44 | -0.20% | 181,384 |
| Dec 18, 2025 | 102,900.00 | 103,400.00 | 98,700.00 | 98,900.00 | 98,516.67 | -5.63% | 187,539 |
| Dec 17, 2025 | 106,100.00 | 110,000.00 | 104,000.00 | 104,800.00 | 104,393.80 | -0.19% | 151,960 |
| Dec 16, 2025 | 109,200.00 | 109,600.00 | 104,100.00 | 105,000.00 | 104,593.02 | -3.76% | 235,581 |
| Dec 15, 2025 | 106,000.00 | 110,600.00 | 105,700.00 | 109,100.00 | 108,677.13 | 1.21% | 236,143 |
| Dec 12, 2025 | 107,200.00 | 108,600.00 | 105,000.00 | 107,800.00 | 107,382.17 | 2.08% | 254,172 |
| Dec 11, 2025 | 100,300.00 | 107,600.00 | 100,100.00 | 105,600.00 | 105,190.70 | 5.81% | 458,339 |
| Dec 10, 2025 | 96,800.00 | 100,900.00 | 95,300.00 | 99,800.00 | 99,413.18 | 2.89% | 158,732 |
| Dec 9, 2025 | 96,100.00 | 97,700.00 | 95,500.00 | 97,000.00 | 96,624.03 | 0.31% | 111,684 |
| Dec 8, 2025 | 97,100.00 | 97,600.00 | 95,100.00 | 96,700.00 | 96,325.19 | 0.52% | 123,248 |
| Dec 5, 2025 | 95,400.00 | 96,300.00 | 93,800.00 | 96,200.00 | 95,827.13 | 0.73% | 91,272 |
| Dec 4, 2025 | 95,500.00 | 95,500.00 | 93,200.00 | 95,500.00 | 95,129.84 | 0.10% | 88,152 |
| Dec 3, 2025 | 95,300.00 | 96,800.00 | 93,700.00 | 95,400.00 | 95,030.23 | 0.53% | 117,272 |
| Dec 2, 2025 | 92,800.00 | 95,400.00 | 91,800.00 | 94,900.00 | 94,532.17 | 2.26% | 97,684 |
| Dec 1, 2025 | 94,600.00 | 94,900.00 | 92,100.00 | 92,800.00 | 92,440.31 | -1.07% | 98,962 |
| Nov 28, 2025 | 94,600.00 | 94,600.00 | 92,300.00 | 93,800.00 | 93,436.43 | -0.85% | 123,706 |
| Nov 27, 2025 | 95,900.00 | 96,000.00 | 94,000.00 | 94,600.00 | 94,233.33 | -2.37% | 95,817 |
| Nov 26, 2025 | 95,500.00 | 97,600.00 | 92,800.00 | 96,900.00 | 96,524.42 | 4.53% | 177,922 |
| Nov 25, 2025 | 96,900.00 | 97,300.00 | 91,100.00 | 92,700.00 | 92,340.70 | -2.93% | 170,105 |
| Nov 24, 2025 | 94,400.00 | 100,000.00 | 92,900.00 | 95,500.00 | 95,129.84 | 5.64% | 447,486 |
| Nov 21, 2025 | 92,300.00 | 92,800.00 | 89,400.00 | 90,400.00 | 90,049.61 | -2.06% | 96,063 |
| Nov 20, 2025 | 91,300.00 | 94,100.00 | 91,100.00 | 92,300.00 | 91,942.25 | 2.90% | 90,291 |
| Nov 19, 2025 | 88,500.00 | 90,000.00 | 85,800.00 | 89,700.00 | 89,352.33 | 1.13% | 89,392 |
| Nov 18, 2025 | 91,000.00 | 91,300.00 | 88,100.00 | 88,700.00 | 88,356.20 | -3.17% | 85,309 |
| Nov 17, 2025 | 91,200.00 | 91,700.00 | 89,900.00 | 91,600.00 | 91,244.96 | 1.33% | 46,590 |
| Nov 14, 2025 | 91,700.00 | 92,400.00 | 90,100.00 | 90,400.00 | 90,049.61 | -3.83% | 90,726 |
| Nov 13, 2025 | 93,100.00 | 94,100.00 | 91,500.00 | 94,000.00 | 93,635.66 | 1.29% | 77,608 |
| Nov 12, 2025 | 93,500.00 | 94,000.00 | 92,100.00 | 92,800.00 | 92,440.31 | -0.75% | 77,508 |
| Nov 11, 2025 | 94,000.00 | 94,900.00 | 91,500.00 | 93,500.00 | 93,137.60 | 0.54% | 118,867 |
| Nov 10, 2025 | 88,600.00 | 93,700.00 | 88,200.00 | 93,000.00 | 92,639.53 | 5.44% | 107,785 |
| Nov 7, 2025 | 91,700.00 | 92,300.00 | 86,600.00 | 88,200.00 | 87,858.14 | -5.97% | 252,453 |
| Nov 6, 2025 | 95,500.00 | 96,000.00 | 91,700.00 | 93,800.00 | 93,436.43 | -0.11% | 124,365 |
| Nov 5, 2025 | 97,300.00 | 97,600.00 | 92,400.00 | 93,900.00 | 93,536.05 | -4.38% | 185,356 |
| Nov 4, 2025 | 99,800.00 | 102,100.00 | 97,200.00 | 98,200.00 | 97,819.38 | -1.60% | 177,103 |
| Nov 3, 2025 | 99,500.00 | 100,800.00 | 97,500.00 | 99,800.00 | 99,413.18 | -0.20% | 256,585 |
| Oct 31, 2025 | 104,300.00 | 104,400.00 | 98,900.00 | 100,000.00 | 99,612.40 | -3.19% | 326,041 |
| Oct 30, 2025 | 111,500.00 | 112,900.00 | 102,200.00 | 103,300.00 | 102,899.61 | -7.27% | 429,836 |
| Oct 29, 2025 | 108,000.00 | 120,000.00 | 108,000.00 | 111,400.00 | 110,968.22 | 3.24% | 874,384 |
| Oct 28, 2025 | 110,500.00 | 110,600.00 | 106,100.00 | 107,900.00 | 107,481.78 | -2.97% | 200,303 |
| Oct 27, 2025 | 110,500.00 | 111,300.00 | 108,000.00 | 111,200.00 | 110,768.99 | 1.28% | 216,138 |
| Oct 24, 2025 | 113,900.00 | 114,300.00 | 109,000.00 | 109,800.00 | 109,374.42 | -4.44% | 286,065 |
| Oct 23, 2025 | 102,700.00 | 117,400.00 | 101,700.00 | 114,900.00 | 114,454.65 | 10.48% | 652,543 |
| Oct 22, 2025 | 99,600.00 | 106,000.00 | 98,400.00 | 104,000.00 | 103,596.90 | 4.31% | 270,170 |
| Oct 21, 2025 | 96,000.00 | 105,000.00 | 95,700.00 | 99,700.00 | 99,313.57 | 4.07% | 341,864 |
| Oct 20, 2025 | 94,400.00 | 96,500.00 | 94,000.00 | 95,800.00 | 95,428.68 | 1.48% | 94,438 |
| Oct 17, 2025 | 97,900.00 | 98,900.00 | 93,200.00 | 94,400.00 | 94,034.11 | 0.21% | 150,108 |
| Oct 16, 2025 | 95,300.00 | 95,300.00 | 92,800.00 | 94,200.00 | 93,834.88 | -1.15% | 62,426 |
| Oct 15, 2025 | 92,000.00 | 96,400.00 | 92,000.00 | 95,300.00 | 94,930.62 | 3.93% | 129,712 |
| Oct 14, 2025 | 92,700.00 | 93,400.00 | 89,200.00 | 91,700.00 | 91,344.57 | -0.54% | 131,458 |
| Oct 13, 2025 | 95,200.00 | 96,000.00 | 91,600.00 | 92,200.00 | 91,842.64 | -4.55% | 127,496 |
| Oct 10, 2025 | 93,600.00 | 97,300.00 | 93,000.00 | 96,600.00 | 96,225.58 | 3.43% | 127,705 |
| Oct 2, 2025 | 93,200.00 | 95,500.00 | 91,100.00 | 93,400.00 | 93,037.98 | 0.43% | 104,851 |