KRX · 267270 · stock
HD Construction Equipment Co., Ltd. (267270) stock price history
Every KRX trading session of HD Construction Equipment Co., Ltd. from May 10, 2017 to Sep 28, 2026: 2,297 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
267270 adjusted close, 2017 to 2026
- ₩198,100
- All time high, 2026
- ₩217,500
- 52 week high, ₩85,467 low
- 2,297
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
267270 key facts
- HD Construction Equipment Co., Ltd. (267270) closed at ₩129,000 on Sep 28, 2026 on KRX.
- 267270's all time high close is ₩198,100, set on Apr 27, 2026; its all time low close is ₩10,516 on Mar 19, 2020.
- 267270's 52 week range is ₩85,467 to ₩217,500.
- 267270 returned +37.2% over the year to Sep 28, 2026 and +225.3% over five years.
- Since May 10, 2017 267270 returned +146%, +10.1% a year compounded.
- 267270's deepest drawdown was -89.3% from Jan 25, 2018 to Mar 19, 2020.
- DataCedar holds 2,297 daily sessions of 267270 history from May 10, 2017 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
267270 price chart, 2017 to 2026
267270 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.6% |
| 3 months | +17.1% |
| 6 months | -0.8% |
| Year to date | +31.6% |
| 1 year | +37.2% |
| 3 years | +73.1% |
| 5 years | +225.3% |
| 10 years | n/a |
| Since May 10, 2017 | +145.8% |
| Compound annual growth, 9.4 years | +10.1% |
267270 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩198,100 on Apr 27, 2026
- All time low close
- ₩10,516 on Mar 19, 2020
- 52 week high
- ₩217,500 on Apr 28, 2026
- 52 week low
- ₩85,467 on Nov 19, 2025
- Deepest drawdown
- -89.3% from Jan 25, 2018 to Mar 19, 2020, recovered Aug 5, 2025
- Best single session
- +26.7% on Feb 3, 2026
- Worst single session
- -17.1% on Oct 30, 2018
- Volatility, 1 year annualised
- 69.1%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2017
- 2.5×
- Best calendar year
- 2025, +70%
- Worst calendar year
- 2018, -48%
267270 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on May 10, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩98,019 | ₩217,500 | ₩95,528 | ₩129,000 | +31.6% | 70.1M | 181 |
| 2025 | ₩57,798 | ₩119,535 | ₩55,683 | ₩98,019 | +69.9% | 50.9M | 241 |
| 2024 | ₩53,569 | ₩70,268 | ₩45,229 | ₩57,699 | +7.9% | 54.7M | 244 |
| 2023 | ₩63,702 | ₩94,940 | ₩45,020 | ₩53,466 | -15.8% | 41.5M | 245 |
| 2022 | ₩39,682 | ₩66,866 | ₩29,799 | ₩63,498 | +57.6% | 51.4M | 244 |
| 2021 | ₩31,836 | ₩65,795 | ₩31,064 | ₩40,278 | +27.5% | 51.6M | 248 |
| 2020 | ₩28,845 | ₩39,313 | ₩10,274 | ₩31,595 | +9.5% | 64M | 248 |
| 2019 | ₩41,773 | ₩56,533 | ₩25,131 | ₩28,845 | -30.0% | 26.9M | 246 |
| 2018 | ₩80,622 | ₩102,609 | ₩33,904 | ₩41,194 | -48.5% | 43.6M | 244 |
| 2017 | ₩54,885 | ₩95,995 | ₩47,997 | ₩79,912 | n/a | 26.7M | 156 |
267270 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩129,000 | -3.2% |
| August 2026 | ₩133,300 | +6.7% |
| July 2026 | ₩124,900 | +0.1% |
| June 2026 | ₩124,800 | -17.6% |
| May 2026 | ₩151,500 | -17.6% |
| April 2026 | ₩183,900 | +47.0% |
| March 2026 | ₩125,100 | -11.1% |
| February 2026 | ₩140,700 | +30.5% |
| January 2026 | ₩107,781 | +10.0% |
| December 2025 | ₩98,019 | +4.9% |
| November 2025 | ₩93,436 | -6.2% |
| October 2025 | ₩99,612 | +7.6% |
About the 267270 data
Daily bars. 2,297 sessions from May 10, 2017 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 10, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/267270/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
267270 share price history
