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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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