HDC Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 8,770.00 | 9,060.00 | 8,770.00 | 8,970.00 | 8,615.81 | 167,575 |
| 2024-07-23 | 8,810.00 | 8,960.00 | 8,740.00 | 8,790.00 | 8,442.91 | 102,236 |
| 2024-07-22 | 8,710.00 | 8,830.00 | 8,650.00 | 8,770.00 | 8,423.70 | 98,014 |
| 2024-07-19 | 8,700.00 | 8,800.00 | 8,630.00 | 8,750.00 | 8,404.49 | 92,766 |
| 2024-07-18 | 8,890.00 | 8,970.00 | 8,650.00 | 8,800.00 | 8,452.52 | 110,524 |
| 2024-07-17 | 8,730.00 | 9,090.00 | 8,670.00 | 8,900.00 | 8,548.57 | 307,899 |
| 2024-07-16 | 8,500.00 | 8,800.00 | 8,420.00 | 8,730.00 | 8,385.28 | 207,928 |
| 2024-07-15 | 8,110.00 | 8,540.00 | 8,020.00 | 8,540.00 | 8,202.78 | 175,861 |
| 2024-07-12 | 8,100.00 | 8,130.00 | 8,010.00 | 8,110.00 | 7,789.76 | 46,791 |
| 2024-07-11 | 8,070.00 | 8,150.00 | 8,030.00 | 8,050.00 | 7,732.13 | 33,355 |
| 2024-07-10 | 8,100.00 | 8,120.00 | 8,060.00 | 8,070.00 | 7,751.34 | 19,215 |
| 2024-07-09 | 8,160.00 | 8,160.00 | 8,050.00 | 8,100.00 | 7,780.16 | 41,553 |
| 2024-07-08 | 8,200.00 | 8,270.00 | 8,070.00 | 8,150.00 | 7,828.18 | 44,401 |
| 2024-07-05 | 8,250.00 | 8,260.00 | 8,110.00 | 8,160.00 | 7,837.79 | 71,810 |
| 2024-07-04 | 8,220.00 | 8,250.00 | 8,140.00 | 8,170.00 | 7,847.39 | 40,302 |
| 2024-07-03 | 8,200.00 | 8,270.00 | 8,110.00 | 8,140.00 | 7,818.58 | 17,992 |
| 2024-07-02 | 8,280.00 | 8,330.00 | 8,130.00 | 8,140.00 | 7,818.58 | 54,313 |
| 2024-07-01 | 8,140.00 | 8,300.00 | 8,080.00 | 8,260.00 | 7,933.84 | 43,900 |
| 2024-06-28 | 7,990.00 | 8,200.00 | 7,990.00 | 8,070.00 | 7,751.34 | 41,975 |
| 2024-06-27 | 8,210.00 | 8,210.00 | 7,970.00 | 7,990.00 | 7,674.50 | 36,013 |
| 2024-06-26 | 8,190.00 | 8,190.00 | 8,090.00 | 8,130.00 | 7,808.97 | 39,113 |
| 2024-06-25 | 8,210.00 | 8,250.00 | 8,100.00 | 8,220.00 | 7,895.42 | 26,929 |
| 2024-06-24 | 8,240.00 | 8,290.00 | 8,120.00 | 8,210.00 | 7,885.82 | 52,715 |
| 2024-06-21 | 8,070.00 | 8,380.00 | 8,010.00 | 8,380.00 | 8,049.10 | 101,825 |
| 2024-06-20 | 8,020.00 | 8,110.00 | 7,990.00 | 8,070.00 | 7,751.34 | 31,440 |
| 2024-06-19 | 8,160.00 | 8,200.00 | 8,040.00 | 8,080.00 | 7,760.95 | 58,508 |
| 2024-06-18 | 8,240.00 | 8,260.00 | 8,160.00 | 8,200.00 | 7,876.21 | 43,584 |
| 2024-06-17 | 8,050.00 | 8,250.00 | 7,970.00 | 8,240.00 | 7,914.63 | 102,246 |
| 2024-06-14 | 7,910.00 | 8,090.00 | 7,870.00 | 7,970.00 | 7,655.29 | 53,019 |
| 2024-06-13 | 8,000.00 | 8,000.00 | 7,890.00 | 7,910.00 | 7,597.66 | 33,065 |
| 2024-06-12 | 7,950.00 | 7,990.00 | 7,840.00 | 7,940.00 | 7,626.48 | 37,391 |
| 2024-06-11 | 7,900.00 | 8,010.00 | 7,870.00 | 7,870.00 | 7,559.24 | 36,478 |
| 2024-06-10 | 7,930.00 | 8,020.00 | 7,870.00 | 7,890.00 | 7,578.45 | 25,308 |
| 2024-06-07 | 7,950.00 | 8,110.00 | 7,920.00 | 7,930.00 | 7,616.87 | 31,985 |
| 2024-06-05 | 7,920.00 | 8,050.00 | 7,870.00 | 7,960.00 | 7,645.69 | 37,686 |
| 2024-06-04 | 7,970.00 | 8,040.00 | 7,910.00 | 7,910.00 | 7,597.66 | 36,760 |
| 2024-06-03 | 7,910.00 | 8,090.00 | 7,900.00 | 7,970.00 | 7,655.29 | 32,140 |
| 2024-05-31 | 7,900.00 | 8,000.00 | 7,900.00 | 7,950.00 | 7,636.08 | 34,437 |
| 2024-05-30 | 8,020.00 | 8,050.00 | 7,810.00 | 7,820.00 | 7,511.22 | 55,475 |
| 2024-05-29 | 8,140.00 | 8,210.00 | 7,900.00 | 7,940.00 | 7,626.48 | 115,304 |
| 2024-05-28 | 8,190.00 | 8,280.00 | 8,130.00 | 8,140.00 | 7,818.58 | 29,618 |
| 2024-05-27 | 8,040.00 | 8,300.00 | 8,030.00 | 8,230.00 | 7,905.03 | 45,808 |
| 2024-05-24 | 8,150.00 | 8,230.00 | 8,020.00 | 8,030.00 | 7,712.92 | 42,857 |
| 2024-05-23 | 8,250.00 | 8,270.00 | 8,100.00 | 8,150.00 | 7,828.18 | 26,745 |
| 2024-05-22 | 8,130.00 | 8,220.00 | 8,120.00 | 8,130.00 | 7,808.97 | 26,185 |
| 2024-05-21 | 8,280.00 | 8,280.00 | 8,060.00 | 8,130.00 | 7,808.97 | 51,721 |
| 2024-05-20 | 8,400.00 | 8,400.00 | 8,160.00 | 8,170.00 | 7,847.39 | 26,768 |
| 2024-05-17 | 8,280.00 | 8,370.00 | 8,220.00 | 8,320.00 | 7,991.47 | 40,372 |
| 2024-05-16 | 8,300.00 | 8,370.00 | 8,220.00 | 8,250.00 | 7,924.24 | 18,865 |
| 2024-05-14 | 8,150.00 | 8,360.00 | 8,150.00 | 8,260.00 | 7,933.84 | 50,578 |
| 2024-05-13 | 8,280.00 | 8,550.00 | 8,160.00 | 8,170.00 | 7,847.39 | 82,375 |
| 2024-05-10 | 8,350.00 | 8,390.00 | 8,250.00 | 8,260.00 | 7,933.84 | 28,745 |
| 2024-05-09 | 8,460.00 | 8,490.00 | 8,200.00 | 8,400.00 | 8,068.31 | 64,532 |
| 2024-05-08 | 8,650.00 | 8,650.00 | 8,340.00 | 8,410.00 | 8,077.92 | 57,319 |
| 2024-05-07 | 8,560.00 | 8,650.00 | 8,490.00 | 8,530.00 | 8,193.18 | 40,402 |
| 2024-05-03 | 8,530.00 | 8,680.00 | 8,500.00 | 8,560.00 | 8,222.00 | 51,078 |
| 2024-05-02 | 8,770.00 | 8,770.00 | 8,460.00 | 8,500.00 | 8,164.36 | 55,155 |
| 2024-04-30 | 8,810.00 | 8,840.00 | 8,750.00 | 8,770.00 | 8,423.70 | 48,729 |
| 2024-04-29 | 8,720.00 | 8,810.00 | 8,680.00 | 8,810.00 | 8,462.12 | 72,572 |
| 2024-04-26 | 8,610.00 | 8,760.00 | 8,610.00 | 8,740.00 | 8,394.89 | 72,160 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 450.0000 KRW |
| 2025-03-28 | 350.0000 KRW |
| 2023-12-27 | 300.0000 KRW |
| 2022-12-28 | 250.0000 KRW |
| 2021-12-29 | 250.0000 KRW |
| 2020-12-29 | 250.0000 KRW |
| 2019-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.