Hyundai Construction Equipment Co., Ltd. - 267270.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	91,700	88,200	88,200	92,300	86,600	252,341
November 06, 2025	95,500	93,800	93,800	96,000	91,700	129,780
November 05, 2025	97,300	93,900	93,900	97,600	92,400	186,536
November 04, 2025	99,800	98,200	98,200	102,100	97,200	177,103
November 03, 2025	99,500	99,800	99,800	100,800	97,500	258,081
October 31, 2025	104,300	100,000	100,000	104,400	98,900	331,590
October 30, 2025	111,500	103,300	103,300	112,900	102,200	431,886
October 29, 2025	108,000	111,400	111,400	120,000	108,000	874,384
October 28, 2025	110,500	107,900	107,900	110,600	106,100	200,303
October 27, 2025	110,500	111,200	111,200	111,300	108,000	216,138
October 24, 2025	113,900	109,800	109,800	114,300	109,000	286,065
October 23, 2025	102,700	114,900	114,900	117,400	101,700	657,411
October 22, 2025	99,600	104,000	104,000	106,000	98,400	271,126
October 21, 2025	96,000	99,700	99,700	105,000	95,700	341,864
October 20, 2025	94,400	95,800	95,800	96,500	94,000	94,438
October 17, 2025	97,900	94,400	94,400	98,900	93,200	145,158
October 16, 2025	95,300	94,200	94,200	95,300	92,800	62,426
October 15, 2025	92,000	95,300	95,300	96,400	92,000	131,618
October 14, 2025	92,700	91,700	91,700	93,400	89,200	136,653
October 13, 2025	95,200	92,200	92,200	96,000	91,600	127,496
October 10, 2025	93,600	96,600	96,600	97,300	93,000	130,182
October 02, 2025	93,200	93,400	93,400	95,500	91,100	104,851
October 01, 2025	92,900	93,000	93,000	94,500	91,900	100,956
September 30, 2025	93,100	92,900	92,900	93,600	91,700	63,378
September 29, 2025	94,700	93,100	93,100	95,100	93,000	81,480
September 26, 2025	96,700	94,400	94,400	97,900	93,800	79,055
September 25, 2025	98,500	96,900	96,900	99,500	96,400	83,511
September 24, 2025	98,100	98,500	98,500	100,800	97,500	89,950
September 23, 2025	98,500	98,100	98,100	99,900	97,900	85,178
September 22, 2025	102,100	98,400	98,400	102,200	97,600	139,593
September 19, 2025	97,800	102,000	102,000	102,400	97,100	217,069
September 18, 2025	97,000	97,700	97,700	100,000	96,700	197,040
September 17, 2025	95,700	96,500	96,500	99,400	95,100	242,848
September 16, 2025	93,700	94,200	94,200	96,300	93,100	140,784
September 15, 2025	94,000	93,300	93,300	94,300	92,300	94,159
September 12, 2025	95,800	94,300	94,300	95,900	93,200	97,206
September 11, 2025	95,100	95,100	95,100	96,800	94,000	103,769
September 10, 2025	95,200	95,100	95,100	95,600	93,700	139,559
September 09, 2025	93,700	94,900	94,900	96,900	93,400	164,073
September 08, 2025	92,800	93,600	93,600	94,400	91,000	144,327
September 05, 2025	92,100	92,800	92,800	94,800	91,100	298,266
September 04, 2025	87,800	89,200	89,200	90,200	86,800	134,229
September 03, 2025	86,700	87,600	87,600	87,900	85,400	75,166
September 02, 2025	85,600	87,300	87,300	90,300	85,600	148,298
September 01, 2025	86,800	85,200	85,200	87,300	85,000	102,290
August 29, 2025	88,100	87,400	87,400	89,000	87,100	95,218
August 28, 2025	87,900	88,200	88,200	89,400	87,300	76,401
August 27, 2025	89,100	88,500	88,500	89,600	87,400	81,562
August 26, 2025	89,900	88,500	88,500	89,900	86,900	101,966
August 25, 2025	89,500	90,200	90,200	90,900	89,000	91,141
August 22, 2025	90,600	89,100	89,100	91,200	89,000	104,322
August 21, 2025	88,800	89,600	89,600	91,100	88,200	92,210
August 20, 2025	93,100	90,100	90,100	93,900	87,900	129,828
August 19, 2025	93,300	92,300	92,300	95,300	91,700	181,198
August 18, 2025	97,400	91,200	91,200	97,400	89,200	409,889
August 14, 2025	102,000	101,000	101,000	102,400	100,000	79,547
August 13, 2025	104,300	101,300	101,300	104,300	99,900	172,571
August 12, 2025	104,000	104,500	104,500	106,600	103,400	108,018
August 11, 2025	108,800	106,500	106,500	111,000	105,200	251,575
August 08, 2025	105,300	104,400	104,400	106,900	100,100	290,447

Hyundai Construction Equipment Co., Ltd. (267270.KS) KSC