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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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