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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	142,800	145,000	145,000	148,000	142,700	395,115
February 19, 2026	141,200	142,600	142,600	147,800	140,600	508,476
February 13, 2026	142,000	140,900	140,900	147,900	140,500	503,035
February 12, 2026	139,000	145,000	145,000	148,200	137,200	1.24M
February 11, 2026	131,300	136,600	136,600	144,200	130,900	1.2M
February 10, 2026	123,500	130,200	130,200	133,200	122,400	1.02M
February 09, 2026	127,100	123,500	123,500	127,300	118,000	785,231
February 06, 2026	121,700	124,700	124,700	127,900	118,000	778,662
February 05, 2026	124,400	126,900	126,900	134,300	123,900	1.3M
February 04, 2026	130,800	126,900	126,900	132,800	126,000	1.22M
February 03, 2026	110,500	135,900	135,900	139,400	108,800	2.44M
February 02, 2026	105,100	107,300	107,300	112,400	104,200	429,822
January 30, 2026	110,000	108,200	108,200	110,000	106,100	416,726
January 29, 2026	107,500	110,000	110,000	111,500	104,500	767,266
January 28, 2026	114,400	107,300	107,300	114,500	106,200	1.07M
January 27, 2026	116,700	114,100	114,100	117,400	113,300	566,454
January 26, 2026	112,600	117,800	117,800	120,400	111,400	926,299
January 23, 2026	118,900	118,900	118,900	124,600	116,700	324,349
January 22, 2026	116,000	114,700	114,700	116,200	111,400	229,489
January 21, 2026	112,400	111,700	111,700	113,500	108,900	199,258
January 20, 2026	120,800	115,800	115,800	120,800	115,700	287,864
January 19, 2026	121,100	122,400	122,400	129,300	121,100	212,326
January 16, 2026	121,800	119,700	119,700	121,800	118,000	163,849
January 15, 2026	122,500	121,000	121,000	123,300	117,800	225,566
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

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