HD Construction Equipment Co., Ltd. 267270
KRX · South Korea · Producer Manufacturing
KRW 119,600.00-3,900.00 (-3.16%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 119,600.00 | -3.16% | KRW 125,000.00 | KRW 125,000.00 | KRW 118,100.00 | 434.51K |
| 2026-09-30 | KRW 123,500.00 | -1.04% | KRW 126,600.00 | KRW 128,900.00 | KRW 122,400.00 | 152.31K |
| 2026-09-29 | KRW 124,800.00 | -3.26% | KRW 128,200.00 | KRW 128,400.00 | KRW 122,100.00 | 216.07K |
| 2026-09-28 | KRW 129,000.00 | -0.54% | KRW 130,100.00 | KRW 132,900.00 |
| KRW 127,500.00 |
| 195.32K |
| 2026-09-23 | KRW 129,700.00 | -5.67% | KRW 137,600.00 | KRW 138,100.00 | KRW 128,100.00 | 420.04K |
| 2026-09-22 | KRW 137,500.00 | +0.59% | KRW 139,100.00 | KRW 145,500.00 | KRW 137,000.00 | 261.59K |
| 2026-09-21 | KRW 136,700.00 | -2.22% | KRW 141,900.00 | KRW 141,900.00 | KRW 134,900.00 | 182.50K |
| 2026-09-18 | KRW 139,800.00 | -1.62% | KRW 142,000.00 | KRW 143,200.00 | KRW 138,600.00 | 196.05K |
| 2026-09-17 | KRW 142,100.00 | +6.36% | KRW 138,500.00 | KRW 145,800.00 | KRW 138,500.00 | 332.87K |
| 2026-09-16 | KRW 133,600.00 | -0.67% | KRW 133,800.00 | KRW 136,300.00 | KRW 132,800.00 | 147.27K |
| 2026-09-15 | KRW 134,500.00 | -3.79% | KRW 137,400.00 | KRW 138,100.00 | KRW 132,400.00 | 259.51K |
| 2026-09-14 | KRW 139,800.00 | -1.89% | KRW 139,400.00 | KRW 141,800.00 | KRW 137,700.00 | 145.54K |
| 2026-09-11 | KRW 142,500.00 | +0.92% | KRW 137,100.00 | KRW 145,500.00 | KRW 137,000.00 | 171.37K |
| 2026-09-10 | KRW 141,200.00 | -1.26% | KRW 140,200.00 | KRW 143,500.00 | KRW 137,400.00 | 265.46K |
| 2026-09-09 | KRW 143,000.00 | +3.17% | KRW 140,600.00 | KRW 149,700.00 | KRW 140,600.00 | 252.67K |
| 2026-09-08 | KRW 138,600.00 | -1.00% | KRW 142,500.00 | KRW 144,800.00 | KRW 138,300.00 | 284.70K |
| 2026-09-07 | KRW 140,000.00 | 0.00% | KRW 139,900.00 | KRW 142,600.00 | KRW 138,100.00 | 171.52K |
| 2026-09-04 | KRW 140,000.00 | +3.47% | KRW 136,200.00 | KRW 142,400.00 | KRW 134,900.00 | 285.02K |
| 2026-09-03 | KRW 135,300.00 | +8.50% | KRW 126,500.00 | KRW 139,400.00 | KRW 124,600.00 | 376.78K |
| 2026-09-02 | KRW 124,700.00 | -3.78% | KRW 126,100.00 | KRW 127,400.00 | KRW 124,000.00 | 174.46K |
| 2026-09-01 | KRW 129,600.00 | -2.78% | KRW 131,500.00 | KRW 133,900.00 | KRW 128,000.00 | 119.48K |
| 2026-08-31 | KRW 133,300.00 | -2.42% | KRW 134,000.00 | KRW 134,000.00 | KRW 130,800.00 | 123.51K |
| 2026-08-28 | KRW 136,600.00 | -2.84% | KRW 139,300.00 | KRW 141,800.00 | KRW 133,700.00 | 184.95K |
| 2026-08-27 | KRW 140,600.00 | +0.57% | KRW 139,800.00 | KRW 144,900.00 | KRW 138,100.00 | 208.99K |
| 2026-08-26 | KRW 139,800.00 | +3.71% | KRW 136,300.00 | KRW 140,900.00 | KRW 133,200.00 | 242.66K |
| 2026-08-25 | KRW 134,800.00 | +6.06% | KRW 125,200.00 | KRW 135,200.00 | KRW 123,800.00 | 310.12K |
| 2026-08-24 | KRW 127,100.00 | +10.04% | KRW 116,600.00 | KRW 127,500.00 | KRW 115,800.00 | 351.37K |
| 2026-08-21 | KRW 115,500.00 | -5.25% | KRW 121,500.00 | KRW 121,600.00 | KRW 114,500.00 | 267.52K |
| 2026-08-20 | KRW 121,900.00 | -5.65% | KRW 128,900.00 | KRW 129,100.00 | KRW 121,700.00 | 295.38K |
| 2026-08-19 | KRW 129,200.00 | -3.22% | KRW 128,900.00 | KRW 131,100.00 | KRW 125,200.00 | 215.77K |
| 2026-08-18 | KRW 133,500.00 | -3.68% | KRW 137,600.00 | KRW 138,700.00 | KRW 131,500.00 | 206.22K |
| 2026-08-14 | KRW 138,600.00 | -0.65% | KRW 139,600.00 | KRW 141,300.00 | KRW 135,500.00 | 188.75K |
| 2026-08-13 | KRW 139,500.00 | +0.72% | KRW 140,200.00 | KRW 143,500.00 | KRW 137,000.00 | 269.00K |
| 2026-08-12 | KRW 138,500.00 | -2.46% | KRW 142,300.00 | KRW 143,000.00 | KRW 137,700.00 | 232.84K |
| 2026-08-11 | KRW 142,000.00 | -1.25% | KRW 143,300.00 | KRW 149,100.00 | KRW 141,600.00 | 232.94K |
| 2026-08-10 | KRW 143,800.00 | +4.13% | KRW 140,100.00 | KRW 144,200.00 | KRW 139,800.00 | 184.16K |
| 2026-08-07 | KRW 138,100.00 | -2.68% | KRW 140,200.00 | KRW 142,400.00 | KRW 136,400.00 | 226.31K |
| 2026-08-06 | KRW 141,900.00 | 0.00% | KRW 140,700.00 | KRW 146,900.00 | KRW 138,600.00 | 321.72K |
| 2026-08-05 | KRW 141,900.00 | +11.64% | KRW 133,300.00 | KRW 143,500.00 | KRW 130,100.00 | 476.03K |
| 2026-08-04 | KRW 127,100.00 | +0.47% | KRW 126,500.00 | KRW 128,700.00 | KRW 117,800.00 | 450.90K |
| 2026-08-03 | KRW 126,500.00 | +1.28% | KRW 125,200.00 | KRW 128,300.00 | KRW 123,000.00 | 188.65K |
| 2026-07-31 | KRW 124,900.00 | +9.37% | KRW 120,100.00 | KRW 126,900.00 | KRW 114,200.00 | 266.06K |
| 2026-07-30 | KRW 114,200.00 | -3.47% | KRW 117,200.00 | KRW 131,300.00 | KRW 113,000.00 | 636.64K |
| 2026-07-29 | KRW 118,300.00 | -3.66% | KRW 124,200.00 | KRW 128,500.00 | KRW 107,100.00 | 557.51K |
| 2026-07-28 | KRW 122,800.00 | -8.77% | KRW 131,100.00 | KRW 131,100.00 | KRW 121,400.00 | 244.49K |
| 2026-07-27 | KRW 134,600.00 | +1.43% | KRW 136,800.00 | KRW 139,100.00 | KRW 133,000.00 | 191.76K |
| 2026-07-24 | KRW 132,700.00 | -5.42% | KRW 138,000.00 | KRW 139,700.00 | KRW 131,300.00 | 208.04K |
| 2026-07-23 | KRW 140,300.00 | +10.47% | KRW 127,000.00 | KRW 140,500.00 | KRW 127,000.00 | 400.87K |
| 2026-07-22 | KRW 127,000.00 | +3.93% | KRW 124,000.00 | KRW 134,900.00 | KRW 123,700.00 | 281.56K |
| 2026-07-21 | KRW 122,200.00 | +0.91% | KRW 118,300.00 | KRW 123,600.00 | KRW 115,700.00 | 205.99K |
| 2026-07-20 | KRW 121,100.00 | -7.06% | KRW 129,600.00 | KRW 129,600.00 | KRW 119,500.00 | 239.36K |
| 2026-07-16 | KRW 130,300.00 | +0.62% | KRW 129,400.00 | KRW 135,000.00 | KRW 127,400.00 | 223.98K |
| 2026-07-15 | KRW 129,500.00 | +5.46% | KRW 125,000.00 | KRW 133,700.00 | KRW 125,000.00 | 228.00K |
| 2026-07-14 | KRW 122,800.00 | -3.31% | KRW 128,500.00 | KRW 128,500.00 | KRW 119,100.00 | 204.72K |
| 2026-07-13 | KRW 127,000.00 | -2.53% | KRW 130,300.00 | KRW 136,100.00 | KRW 126,000.00 | 305.09K |
| 2026-07-10 | KRW 130,300.00 | +7.51% | KRW 124,000.00 | KRW 132,500.00 | KRW 123,800.00 | 283.92K |
| 2026-07-09 | KRW 121,200.00 | -3.27% | KRW 123,100.00 | KRW 127,100.00 | KRW 116,900.00 | 264.21K |
| 2026-07-08 | KRW 125,300.00 | -0.63% | KRW 121,000.00 | KRW 129,300.00 | KRW 121,000.00 | 371.50K |
| 2026-07-07 | KRW 126,100.00 | +1.94% | KRW 121,200.00 | KRW 129,100.00 | KRW 119,200.00 | 400.99K |
| 2026-07-06 | KRW 123,700.00 | +4.12% | KRW 119,400.00 | KRW 127,000.00 | KRW 119,400.00 | 284.26K |
| 2026-07-03 | KRW 118,800.00 | -2.38% | KRW 122,900.00 | KRW 123,000.00 | KRW 113,100.00 | 278.35K |
| 2026-07-02 | KRW 121,700.00 | -3.11% | KRW 125,200.00 | KRW 125,900.00 | KRW 118,300.00 | 226.56K |
| 2026-07-01 | KRW 125,600.00 | +0.64% | KRW 127,400.00 | KRW 131,900.00 | KRW 124,600.00 | 202.45K |
| 2026-06-30 | KRW 124,800.00 | +4.70% | KRW 120,500.00 | KRW 127,800.00 | KRW 119,500.00 | 334.46K |
| 2026-06-29 | KRW 119,200.00 | +8.17% | KRW 109,200.00 | KRW 120,500.00 | KRW 108,700.00 | 438.84K |
| 2026-06-26 | KRW 110,200.00 | -4.34% | KRW 114,100.00 | KRW 115,600.00 | KRW 104,800.00 | 421.31K |
| 2026-06-25 | KRW 115,200.00 | -3.27% | KRW 119,700.00 | KRW 123,000.00 | KRW 114,600.00 | 394.57K |
| 2026-06-24 | KRW 119,100.00 | -2.30% | KRW 120,900.00 | KRW 122,900.00 | KRW 117,400.00 | 310.88K |
| 2026-06-23 | KRW 121,900.00 | -8.00% | KRW 133,100.00 | KRW 137,000.00 | KRW 121,900.00 | 459.66K |
| 2026-06-22 | KRW 132,500.00 | -3.07% | KRW 135,000.00 | KRW 137,500.00 | KRW 131,100.00 | 304.37K |
| 2026-06-19 | KRW 136,700.00 | -5.59% | KRW 143,400.00 | KRW 143,900.00 | KRW 133,100.00 | 368.07K |
| 2026-06-18 | KRW 144,800.00 | -7.12% | KRW 158,000.00 | KRW 158,100.00 | KRW 144,000.00 | 404.01K |
| 2026-06-17 | KRW 155,900.00 | +0.84% | KRW 162,300.00 | KRW 163,500.00 | KRW 153,500.00 | 430.60K |
| 2026-06-16 | KRW 154,600.00 | +0.06% | KRW 156,900.00 | KRW 160,000.00 | KRW 152,800.00 | 338.37K |
| 2026-06-15 | KRW 154,500.00 | +8.35% | KRW 156,400.00 | KRW 157,000.00 | KRW 149,600.00 | 367.11K |
| 2026-06-12 | KRW 142,600.00 | -0.35% | KRW 158,300.00 | KRW 158,500.00 | KRW 141,400.00 | 682.34K |
| 2026-06-11 | KRW 143,100.00 | -0.76% | KRW 140,900.00 | KRW 147,000.00 | KRW 137,000.00 | 1.20M |
| 2026-06-10 | KRW 144,200.00 | +0.21% | KRW 140,900.00 | KRW 151,400.00 | KRW 139,100.00 | 2 |
| 2026-06-09 | KRW 143,900.00 | +8.36% | KRW 134,500.00 | KRW 146,300.00 | KRW 133,100.00 | 346.10K |
| 2026-06-08 | KRW 132,800.00 | -10.09% | KRW 132,900.00 | KRW 143,000.00 | KRW 132,200.00 | 249.41K |
| 2026-06-05 | KRW 147,700.00 | -0.67% | KRW 147,700.00 | KRW 151,200.00 | KRW 143,800.00 | 195.53K |
| 2026-06-04 | KRW 148,700.00 | +0.61% | KRW 149,800.00 | KRW 157,000.00 | KRW 147,000.00 | 241.81K |
| 2026-06-02 | KRW 147,800.00 | +1.93% | KRW 141,400.00 | KRW 148,500.00 | KRW 137,600.00 | 424.05K |
| 2026-06-01 | KRW 145,000.00 | -4.29% | KRW 147,200.00 | KRW 151,100.00 | KRW 143,000.00 | 486.82K |
| 2026-05-29 | KRW 151,500.00 | -2.38% | KRW 157,700.00 | KRW 158,200.00 | KRW 144,400.00 | 461.28K |
| 2026-05-28 | KRW 155,200.00 | -3.54% | KRW 159,500.00 | KRW 160,000.00 | KRW 147,200.00 | 470.82K |
| 2026-05-27 | KRW 160,900.00 | -2.19% | KRW 165,600.00 | KRW 171,900.00 | KRW 160,700.00 | 461.91K |
| 2026-05-26 | KRW 164,500.00 | -0.90% | KRW 171,600.00 | KRW 172,200.00 | KRW 163,500.00 | 324.07K |
| 2026-05-22 | KRW 166,000.00 | +4.21% | KRW 168,400.00 | KRW 168,600.00 | KRW 160,400.00 | 333.98K |
| 2026-05-21 | KRW 159,300.00 | +3.71% | KRW 163,900.00 | KRW 165,800.00 | KRW 156,200.00 | 263.87K |