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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	99,500	99,900	99,900	102,900	98,500	127,681
August 06, 2025	99,600	97,400	97,400	100,000	97,200	71,849
August 05, 2025	98,400	99,600	99,600	100,100	96,900	146,295
August 04, 2025	90,500	98,400	98,400	100,500	89,500	372,100
August 01, 2025	92,200	90,300	90,300	92,300	87,800	157,221
July 31, 2025	93,900	92,600	92,600	94,500	90,900	148,652
July 30, 2025	94,500	93,900	93,900	96,200	93,500	83,987
July 29, 2025	91,800	95,000	95,000	96,100	91,200	222,581
July 28, 2025	92,100	92,400	92,400	94,700	91,300	190,414
July 25, 2025	93,000	93,000	93,000	96,300	92,500	281,782
July 24, 2025	83,300	94,600	94,600	99,400	83,300	1.62M
July 23, 2025	73,900	83,200	83,200	85,000	73,500	755,677
July 22, 2025	74,500	73,400	73,400	74,500	72,900	75,432
July 21, 2025	73,700	74,800	74,800	75,500	73,500	76,165
July 18, 2025	74,400	73,200	73,200	74,500	72,900	56,249
July 17, 2025	75,300	74,400	74,400	75,300	73,600	76,704
July 16, 2025	75,500	74,700	74,700	75,600	74,200	48,246
July 15, 2025	75,100	75,700	75,700	75,900	74,900	63,295
July 14, 2025	76,100	74,800	74,800	76,300	73,600	117,323
July 11, 2025	77,400	76,600	76,600	77,400	76,300	66,115
July 10, 2025	76,800	77,000	77,000	77,000	75,800	68,865
July 09, 2025	75,400	76,700	76,700	77,000	74,500	102,064
July 08, 2025	74,300	75,200	75,200	75,900	74,200	110,662
July 07, 2025	75,100	75,100	75,100	76,100	73,800	138,561
July 04, 2025	83,300	76,300	76,300	83,300	76,200	436,424
July 03, 2025	84,400	83,800	83,800	85,200	82,900	414,925
July 02, 2025	81,300	87,000	87,000	90,700	79,500	3.57M
July 01, 2025	76,300	75,500	75,500	79,300	75,100	109,512
June 30, 2025	75,800	76,000	76,000	77,400	75,800	66,507
June 27, 2025	76,600	76,100	76,100	77,600	75,000	76,751
June 26, 2025	77,900	76,300	76,300	78,200	74,900	95,182
June 25, 2025	81,300	77,500	77,500	81,300	77,000	148,253
June 24, 2025	78,400	80,200	80,200	84,100	77,600	391,822
June 23, 2025	76,400	74,800	74,800	77,300	73,900	118,082
June 20, 2025	78,200	75,900	75,900	78,200	74,700	121,390
June 19, 2025	75,400	76,800	76,800	77,200	73,800	153,181
June 18, 2025	74,800	75,300	75,300	77,000	73,000	192,296
June 17, 2025	72,000	75,900	75,900	76,400	71,600	431,187
June 16, 2025	69,200	71,400	71,400	71,700	69,000	69,604
June 13, 2025	72,000	69,300	69,300	73,100	68,700	130,429
June 12, 2025	72,900	71,400	71,400	73,000	71,100	80,397
June 11, 2025	72,900	71,800	71,800	72,900	71,000	75,211
June 10, 2025	68,900	73,000	73,000	74,200	68,700	319,762
June 09, 2025	69,700	68,700	68,700	70,300	68,300	75,416
June 05, 2025	70,400	69,200	69,200	70,500	69,000	128,810
June 04, 2025	70,800	70,200	70,200	71,200	69,800	91,886
June 02, 2025	70,300	71,200	71,200	71,200	68,900	80,335
May 30, 2025	72,300	70,500	70,500	72,400	69,900	64,721
May 29, 2025	69,000	71,500	71,500	71,900	69,000	103,224
May 28, 2025	68,700	68,400	68,400	69,700	67,900	88,975
May 27, 2025	70,300	68,400	68,400	70,600	67,400	129,939
May 26, 2025	69,900	70,000	70,000	71,100	69,500	62,934
May 23, 2025	70,000	70,800	70,800	70,800	69,100	49,226
May 22, 2025	70,900	70,200	70,200	71,100	69,500	58,790

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