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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	124,900	120,400	120,400	131,800	117,600	452,811
January 13, 2026	120,700	122,000	122,000	123,600	119,300	156,760
January 12, 2026	113,500	122,100	122,100	124,500	113,300	442,444
January 09, 2026	103,500	110,000	110,000	111,600	103,500	199,920
January 08, 2026	106,400	103,500	103,500	107,100	103,500	92,097
January 07, 2026	108,100	107,400	107,400	111,900	107,100	133,532
January 06, 2026	101,300	109,900	109,900	114,400	101,300	393,390
January 05, 2026	97,100	102,100	102,100	102,800	96,800	175,094
January 02, 2026	98,400	97,400	97,400	98,400	95,900	118,553
December 30, 2025	101,100	98,400	98,400	101,200	96,400	256,826
December 29, 2025	97,600	104,500	104,500	106,300	96,400	526,956
December 26, 2025	94,400	93,200	93,200	94,800	92,300	232,618
December 24, 2025	93,500	94,400	94,400	96,100	92,300	126,536
December 23, 2025	95,500	93,400	93,400	96,200	93,000	211,394
December 22, 2025	99,300	95,500	95,500	100,400	95,100	316,274
December 19, 2025	100,000	98,700	98,700	100,200	97,200	197,133
December 18, 2025	102,900	98,900	98,900	103,400	98,700	191,499
December 17, 2025	106,100	104,800	104,800	110,000	104,000	151,960
December 16, 2025	109,200	105,000	105,000	109,600	104,100	235,581
December 15, 2025	106,000	109,100	109,100	110,600	105,700	236,143
December 12, 2025	107,200	107,800	107,800	108,600	105,000	254,172
December 11, 2025	100,300	105,600	105,600	107,600	100,100	458,673
December 10, 2025	96,800	99,800	99,800	100,900	95,300	158,119
December 09, 2025	96,100	97,000	97,000	97,700	95,500	114,422
December 08, 2025	97,100	96,700	96,700	97,600	95,100	123,248
December 05, 2025	95,400	96,200	96,200	96,300	93,800	88,740
December 04, 2025	95,500	95,500	95,500	95,500	93,200	91,725
December 03, 2025	95,300	95,400	95,400	96,800	93,700	118,358
December 02, 2025	92,800	94,900	94,900	95,400	91,800	97,684
December 01, 2025	94,600	92,800	92,800	94,900	92,100	98,962
November 28, 2025	94,600	93,800	93,800	94,600	92,300	123,706
November 27, 2025	95,900	94,600	94,600	96,000	94,000	96,187
November 26, 2025	95,500	96,900	96,900	97,600	92,800	175,848
November 25, 2025	96,900	92,700	92,700	97,300	91,100	171,955
November 24, 2025	94,400	95,500	95,500	100,000	92,900	447,486
November 21, 2025	92,300	90,400	90,400	92,800	89,400	97,196
November 20, 2025	91,300	92,300	92,300	94,100	91,100	90,291
November 19, 2025	88,500	89,700	89,700	90,000	85,800	94,336
November 18, 2025	91,000	88,700	88,700	91,300	88,100	87,138
November 17, 2025	91,200	91,600	91,600	91,700	89,900	46,590
November 14, 2025	91,700	90,400	90,400	92,400	90,100	92,005
November 13, 2025	93,100	94,000	94,000	94,100	91,500	77,608
November 12, 2025	93,500	92,800	92,800	94,000	92,100	79,567
November 11, 2025	94,000	93,500	93,500	94,900	91,500	118,867
November 10, 2025	88,600	93,000	93,000	93,700	88,200	107,785
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

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