HD Hyundai Construction Equipment Co., LTD. (KRX:267270)
South Korea
· Delayed Price · Currency is KRW 96,200
+700 (0.73%)
At close: Dec 5, 2025
KRX:267270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 95,400.00 | 96,300.00 | 93,800.00 | 96,200.00 | 96,200.00 | 0.73% | 91,272 |
| Dec 4, 2025 | 95,500.00 | 95,500.00 | 93,200.00 | 95,500.00 | 95,500.00 | 0.10% | 87,771 |
| Dec 3, 2025 | 95,300.00 | 96,800.00 | 93,700.00 | 95,400.00 | 95,400.00 | 0.53% | 117,272 |
| Dec 2, 2025 | 92,800.00 | 95,400.00 | 91,800.00 | 94,900.00 | 94,900.00 | 2.26% | 97,684 |
| Dec 1, 2025 | 94,600.00 | 94,900.00 | 92,100.00 | 92,800.00 | 92,800.00 | -1.07% | 98,962 |
| Nov 28, 2025 | 94,600.00 | 94,600.00 | 92,300.00 | 93,800.00 | 93,800.00 | -0.85% | 123,706 |
| Nov 27, 2025 | 95,900.00 | 96,000.00 | 94,000.00 | 94,600.00 | 94,600.00 | -2.37% | 95,817 |
| Nov 26, 2025 | 95,500.00 | 97,600.00 | 92,800.00 | 96,900.00 | 96,900.00 | 4.53% | 177,922 |
| Nov 25, 2025 | 96,900.00 | 97,300.00 | 91,100.00 | 92,700.00 | 92,700.00 | -2.93% | 170,105 |
| Nov 24, 2025 | 94,400.00 | 100,000.00 | 92,900.00 | 95,500.00 | 95,500.00 | 5.64% | 447,486 |
| Nov 21, 2025 | 92,300.00 | 92,800.00 | 89,400.00 | 90,400.00 | 90,400.00 | -2.06% | 96,063 |
| Nov 20, 2025 | 91,300.00 | 94,100.00 | 91,100.00 | 92,300.00 | 92,300.00 | 2.90% | 90,291 |
| Nov 19, 2025 | 88,500.00 | 90,000.00 | 85,800.00 | 89,700.00 | 89,700.00 | 1.13% | 89,392 |
| Nov 18, 2025 | 91,000.00 | 91,300.00 | 88,100.00 | 88,700.00 | 88,700.00 | -3.17% | 85,309 |
| Nov 17, 2025 | 91,200.00 | 91,700.00 | 89,900.00 | 91,600.00 | 91,600.00 | 1.33% | 46,590 |
| Nov 14, 2025 | 91,700.00 | 92,400.00 | 90,100.00 | 90,400.00 | 90,400.00 | -3.83% | 90,726 |
| Nov 13, 2025 | 93,100.00 | 94,100.00 | 91,500.00 | 94,000.00 | 94,000.00 | 1.29% | 77,608 |
| Nov 12, 2025 | 93,500.00 | 94,000.00 | 92,100.00 | 92,800.00 | 92,800.00 | -0.75% | 77,508 |
| Nov 11, 2025 | 94,000.00 | 94,900.00 | 91,500.00 | 93,500.00 | 93,500.00 | 0.54% | 118,867 |
| Nov 10, 2025 | 88,600.00 | 93,700.00 | 88,200.00 | 93,000.00 | 93,000.00 | 5.44% | 107,785 |
| Nov 7, 2025 | 91,700.00 | 92,300.00 | 86,600.00 | 88,200.00 | 88,200.00 | -5.97% | 252,453 |
| Nov 6, 2025 | 95,500.00 | 96,000.00 | 91,700.00 | 93,800.00 | 93,800.00 | -0.11% | 124,365 |
| Nov 5, 2025 | 97,300.00 | 97,600.00 | 92,400.00 | 93,900.00 | 93,900.00 | -4.38% | 185,356 |
| Nov 4, 2025 | 99,800.00 | 102,100.00 | 97,200.00 | 98,200.00 | 98,200.00 | -1.60% | 177,103 |
| Nov 3, 2025 | 99,500.00 | 100,800.00 | 97,500.00 | 99,800.00 | 99,800.00 | -0.20% | 256,585 |
| Oct 31, 2025 | 104,300.00 | 104,400.00 | 98,900.00 | 100,000.00 | 100,000.00 | -3.19% | 326,041 |
| Oct 30, 2025 | 111,500.00 | 112,900.00 | 102,200.00 | 103,300.00 | 103,300.00 | -7.27% | 429,836 |
| Oct 29, 2025 | 108,000.00 | 120,000.00 | 108,000.00 | 111,400.00 | 111,400.00 | 3.24% | 874,384 |
| Oct 28, 2025 | 110,500.00 | 110,600.00 | 106,100.00 | 107,900.00 | 107,900.00 | -2.97% | 200,303 |
| Oct 27, 2025 | 110,500.00 | 111,300.00 | 108,000.00 | 111,200.00 | 111,200.00 | 1.28% | 216,138 |
| Oct 24, 2025 | 113,900.00 | 114,300.00 | 109,000.00 | 109,800.00 | 109,800.00 | -4.44% | 286,065 |
| Oct 23, 2025 | 102,700.00 | 117,400.00 | 101,700.00 | 114,900.00 | 114,900.00 | 10.48% | 652,543 |
| Oct 22, 2025 | 99,600.00 | 106,000.00 | 98,400.00 | 104,000.00 | 104,000.00 | 4.31% | 270,170 |
| Oct 21, 2025 | 96,000.00 | 105,000.00 | 95,700.00 | 99,700.00 | 99,700.00 | 4.07% | 341,864 |
| Oct 20, 2025 | 94,400.00 | 96,500.00 | 94,000.00 | 95,800.00 | 95,800.00 | 1.48% | 94,438 |
| Oct 17, 2025 | 97,900.00 | 98,900.00 | 93,200.00 | 94,400.00 | 94,400.00 | 0.21% | 150,108 |
| Oct 16, 2025 | 95,300.00 | 95,300.00 | 92,800.00 | 94,200.00 | 94,200.00 | -1.15% | 62,426 |
| Oct 15, 2025 | 92,000.00 | 96,400.00 | 92,000.00 | 95,300.00 | 95,300.00 | 3.93% | 129,712 |
| Oct 14, 2025 | 92,700.00 | 93,400.00 | 89,200.00 | 91,700.00 | 91,700.00 | -0.54% | 131,458 |
| Oct 13, 2025 | 95,200.00 | 96,000.00 | 91,600.00 | 92,200.00 | 92,200.00 | -4.55% | 127,496 |
| Oct 10, 2025 | 93,600.00 | 97,300.00 | 93,000.00 | 96,600.00 | 96,600.00 | 3.43% | 127,705 |
| Oct 2, 2025 | 93,200.00 | 95,500.00 | 91,100.00 | 93,400.00 | 93,400.00 | 0.43% | 104,851 |
| Oct 1, 2025 | 92,900.00 | 94,500.00 | 91,900.00 | 93,000.00 | 93,000.00 | 0.11% | 99,604 |
| Sep 30, 2025 | 93,100.00 | 93,600.00 | 91,700.00 | 92,900.00 | 92,900.00 | -0.21% | 63,378 |
| Sep 29, 2025 | 94,700.00 | 95,100.00 | 93,000.00 | 93,100.00 | 93,100.00 | -1.38% | 81,480 |
| Sep 26, 2025 | 96,700.00 | 97,900.00 | 93,800.00 | 94,400.00 | 94,400.00 | -2.58% | 77,215 |
| Sep 25, 2025 | 98,500.00 | 99,500.00 | 96,400.00 | 96,900.00 | 96,900.00 | -1.62% | 83,511 |
| Sep 24, 2025 | 98,100.00 | 100,800.00 | 97,500.00 | 98,500.00 | 98,500.00 | 0.41% | 88,471 |
| Sep 23, 2025 | 98,500.00 | 99,900.00 | 97,900.00 | 98,100.00 | 98,100.00 | -0.30% | 85,178 |
| Sep 22, 2025 | 102,100.00 | 102,200.00 | 97,600.00 | 98,400.00 | 98,400.00 | -3.53% | 136,930 |
| Sep 19, 2025 | 97,800.00 | 102,400.00 | 97,100.00 | 102,000.00 | 102,000.00 | 4.40% | 217,069 |
| Sep 18, 2025 | 97,000.00 | 100,000.00 | 96,700.00 | 97,700.00 | 97,700.00 | 1.24% | 194,323 |
| Sep 17, 2025 | 95,700.00 | 99,400.00 | 95,100.00 | 96,500.00 | 96,500.00 | 2.44% | 239,576 |
| Sep 16, 2025 | 93,700.00 | 96,300.00 | 93,100.00 | 94,200.00 | 94,200.00 | 0.96% | 139,636 |
| Sep 15, 2025 | 94,000.00 | 94,300.00 | 92,300.00 | 93,300.00 | 93,300.00 | -1.06% | 94,159 |
| Sep 12, 2025 | 95,800.00 | 95,900.00 | 93,200.00 | 94,300.00 | 94,300.00 | -0.84% | 93,647 |
| Sep 11, 2025 | 95,100.00 | 96,800.00 | 94,000.00 | 95,100.00 | 95,100.00 | - | 103,769 |
| Sep 10, 2025 | 95,200.00 | 95,600.00 | 93,700.00 | 95,100.00 | 95,100.00 | 0.21% | 139,559 |
| Sep 9, 2025 | 93,700.00 | 96,900.00 | 93,400.00 | 94,900.00 | 94,900.00 | 1.39% | 162,876 |
| Sep 8, 2025 | 92,800.00 | 94,400.00 | 91,000.00 | 93,600.00 | 93,600.00 | 0.86% | 144,327 |
| Sep 5, 2025 | 92,100.00 | 94,800.00 | 91,100.00 | 92,800.00 | 92,800.00 | 4.04% | 297,639 |
| Sep 4, 2025 | 87,800.00 | 90,200.00 | 86,800.00 | 89,200.00 | 89,200.00 | 1.83% | 134,229 |
| Sep 3, 2025 | 86,700.00 | 87,900.00 | 85,400.00 | 87,600.00 | 87,600.00 | 0.34% | 73,039 |
| Sep 2, 2025 | 85,600.00 | 90,300.00 | 85,600.00 | 87,300.00 | 87,300.00 | 2.46% | 147,124 |
| Sep 1, 2025 | 86,800.00 | 87,300.00 | 85,000.00 | 85,200.00 | 85,200.00 | -2.52% | 102,290 |
| Aug 29, 2025 | 88,100.00 | 89,000.00 | 87,100.00 | 87,400.00 | 87,400.00 | -0.91% | 92,759 |
| Aug 28, 2025 | 87,900.00 | 89,400.00 | 87,300.00 | 88,200.00 | 88,200.00 | -0.34% | 76,401 |
| Aug 27, 2025 | 89,100.00 | 89,600.00 | 87,400.00 | 88,500.00 | 88,500.00 | - | 81,562 |
| Aug 26, 2025 | 89,900.00 | 89,900.00 | 86,900.00 | 88,500.00 | 88,500.00 | -1.88% | 101,966 |
| Aug 25, 2025 | 89,500.00 | 90,900.00 | 89,000.00 | 90,200.00 | 90,200.00 | 1.23% | 91,141 |
| Aug 22, 2025 | 90,600.00 | 91,200.00 | 89,000.00 | 89,100.00 | 89,100.00 | -0.56% | 100,879 |
| Aug 21, 2025 | 88,800.00 | 91,100.00 | 88,200.00 | 89,600.00 | 89,600.00 | -0.55% | 92,210 |
| Aug 20, 2025 | 93,100.00 | 93,900.00 | 87,900.00 | 90,100.00 | 90,100.00 | -2.38% | 127,530 |
| Aug 19, 2025 | 93,300.00 | 95,300.00 | 91,700.00 | 92,300.00 | 92,300.00 | 1.21% | 178,695 |
| Aug 18, 2025 | 97,400.00 | 97,400.00 | 89,200.00 | 91,200.00 | 91,200.00 | -9.70% | 405,154 |
| Aug 14, 2025 | 102,000.00 | 102,400.00 | 100,000.00 | 101,000.00 | 101,000.00 | -0.30% | 77,094 |
| Aug 13, 2025 | 104,300.00 | 104,300.00 | 99,900.00 | 101,300.00 | 101,300.00 | -3.06% | 169,787 |
| Aug 12, 2025 | 104,000.00 | 106,600.00 | 103,400.00 | 104,500.00 | 104,500.00 | -1.88% | 108,018 |
| Aug 11, 2025 | 108,800.00 | 111,000.00 | 105,200.00 | 106,500.00 | 106,500.00 | 2.01% | 251,575 |
| Aug 8, 2025 | 105,300.00 | 106,900.00 | 100,100.00 | 104,400.00 | 104,400.00 | 4.50% | 287,176 |
| Aug 7, 2025 | 99,500.00 | 102,900.00 | 98,500.00 | 99,900.00 | 99,900.00 | 2.57% | 127,681 |
| Aug 6, 2025 | 99,600.00 | 100,000.00 | 97,200.00 | 97,400.00 | 97,400.00 | -2.21% | 71,849 |
| Aug 5, 2025 | 98,400.00 | 100,100.00 | 96,900.00 | 99,600.00 | 99,600.00 | 1.22% | 144,306 |
| Aug 4, 2025 | 90,500.00 | 100,500.00 | 89,500.00 | 98,400.00 | 98,400.00 | 8.97% | 367,788 |
| Aug 1, 2025 | 92,200.00 | 92,300.00 | 87,800.00 | 90,300.00 | 90,300.00 | -2.48% | 153,193 |
| Jul 31, 2025 | 93,900.00 | 94,500.00 | 90,900.00 | 92,600.00 | 92,600.00 | -1.38% | 148,652 |
| Jul 30, 2025 | 94,500.00 | 96,200.00 | 93,500.00 | 93,900.00 | 93,900.00 | -1.16% | 83,987 |
| Jul 29, 2025 | 91,800.00 | 96,100.00 | 91,200.00 | 95,000.00 | 95,000.00 | 2.81% | 222,581 |
| Jul 28, 2025 | 92,100.00 | 94,700.00 | 91,300.00 | 92,400.00 | 92,400.00 | -0.65% | 187,205 |
| Jul 25, 2025 | 93,000.00 | 96,300.00 | 92,500.00 | 93,000.00 | 93,000.00 | -1.69% | 275,399 |
| Jul 24, 2025 | 83,300.00 | 99,400.00 | 83,300.00 | 94,600.00 | 94,600.00 | 13.70% | 1,623,323 |
| Jul 23, 2025 | 73,900.00 | 85,000.00 | 73,500.00 | 83,200.00 | 83,200.00 | 13.35% | 755,677 |
| Jul 22, 2025 | 74,500.00 | 74,500.00 | 72,900.00 | 73,400.00 | 73,400.00 | -1.87% | 75,432 |
| Jul 21, 2025 | 73,700.00 | 75,500.00 | 73,500.00 | 74,800.00 | 74,800.00 | 2.19% | 76,165 |
| Jul 18, 2025 | 74,400.00 | 74,500.00 | 72,900.00 | 73,200.00 | 73,200.00 | -1.61% | 56,249 |
| Jul 17, 2025 | 75,300.00 | 75,300.00 | 73,600.00 | 74,400.00 | 74,400.00 | -0.40% | 73,337 |
| Jul 16, 2025 | 75,500.00 | 75,600.00 | 74,200.00 | 74,700.00 | 74,700.00 | -1.32% | 48,246 |
| Jul 15, 2025 | 75,100.00 | 75,900.00 | 74,900.00 | 75,700.00 | 75,700.00 | 1.20% | 55,753 |
| Jul 14, 2025 | 76,100.00 | 76,300.00 | 73,600.00 | 74,800.00 | 74,800.00 | -2.35% | 115,588 |
| Jul 11, 2025 | 77,400.00 | 77,400.00 | 76,300.00 | 76,600.00 | 76,600.00 | -0.52% | 64,741 |