HDC Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8,610.00 | 8,760.00 | 8,610.00 | 8,740.00 | 8,394.89 | 72,160 |
| 2024-04-25 | 8,590.00 | 8,750.00 | 8,510.00 | 8,660.00 | 8,318.05 | 60,157 |
| 2024-04-24 | 8,600.00 | 8,650.00 | 8,530.00 | 8,580.00 | 8,241.21 | 61,152 |
| 2024-04-23 | 8,860.00 | 8,860.00 | 8,610.00 | 8,650.00 | 8,308.44 | 60,695 |
| 2024-04-22 | 8,550.00 | 8,780.00 | 8,550.00 | 8,770.00 | 8,423.70 | 122,782 |
| 2024-04-19 | 8,370.00 | 8,550.00 | 8,310.00 | 8,490.00 | 8,154.76 | 130,624 |
| 2024-04-18 | 8,110.00 | 8,380.00 | 8,100.00 | 8,300.00 | 7,972.26 | 127,285 |
| 2024-04-17 | 8,410.00 | 8,490.00 | 8,110.00 | 8,110.00 | 7,789.76 | 145,841 |
| 2024-04-16 | 8,860.00 | 8,890.00 | 8,270.00 | 8,300.00 | 7,972.26 | 234,703 |
| 2024-04-15 | 8,160.00 | 8,860.00 | 8,160.00 | 8,860.00 | 8,510.15 | 441,312 |
| 2024-04-12 | 8,290.00 | 8,360.00 | 8,190.00 | 8,310.00 | 7,981.87 | 105,094 |
| 2024-04-11 | 8,270.00 | 8,380.00 | 8,100.00 | 8,290.00 | 7,962.66 | 92,820 |
| 2024-04-09 | 8,320.00 | 8,390.00 | 8,230.00 | 8,360.00 | 8,029.89 | 103,554 |
| 2024-04-08 | 8,400.00 | 8,500.00 | 8,310.00 | 8,320.00 | 7,991.47 | 91,958 |
| 2024-04-05 | 8,300.00 | 8,480.00 | 8,270.00 | 8,400.00 | 8,068.31 | 113,176 |
| 2024-04-04 | 8,320.00 | 8,470.00 | 8,280.00 | 8,350.00 | 8,020.29 | 98,956 |
| 2024-04-03 | 8,220.00 | 8,390.00 | 8,150.00 | 8,340.00 | 8,010.68 | 120,801 |
| 2024-04-02 | 8,240.00 | 8,380.00 | 8,200.00 | 8,220.00 | 7,895.42 | 86,596 |
| 2024-04-01 | 7,980.00 | 8,400.00 | 7,980.00 | 8,340.00 | 8,010.68 | 183,080 |
| 2024-03-29 | 8,120.00 | 8,200.00 | 7,980.00 | 7,980.00 | 7,664.90 | 144,377 |
| 2024-03-28 | 8,050.00 | 8,180.00 | 8,000.00 | 8,120.00 | 7,799.37 | 143,691 |
| 2024-03-27 | 8,030.00 | 8,140.00 | 7,900.00 | 8,050.00 | 7,732.13 | 152,605 |
| 2024-03-26 | 8,190.00 | 8,250.00 | 8,000.00 | 8,030.00 | 7,712.92 | 142,138 |
| 2024-03-25 | 8,350.00 | 8,400.00 | 8,120.00 | 8,190.00 | 7,866.61 | 88,395 |
| 2024-03-22 | 8,300.00 | 8,440.00 | 8,180.00 | 8,400.00 | 8,068.31 | 208,822 |
| 2024-03-21 | 8,160.00 | 8,380.00 | 8,160.00 | 8,270.00 | 7,943.45 | 203,759 |
| 2024-03-20 | 8,030.00 | 8,240.00 | 7,950.00 | 8,160.00 | 7,837.79 | 202,786 |
| 2024-03-19 | 7,880.00 | 8,260.00 | 7,770.00 | 8,020.00 | 7,703.32 | 370,808 |
| 2024-03-18 | 7,720.00 | 7,950.00 | 7,700.00 | 7,810.00 | 7,501.61 | 70,459 |
| 2024-03-15 | 7,980.00 | 8,020.00 | 7,700.00 | 7,700.00 | 7,395.95 | 256,043 |
| 2024-03-14 | 7,800.00 | 8,050.00 | 7,720.00 | 8,000.00 | 7,684.11 | 169,754 |
| 2024-03-13 | 7,800.00 | 7,880.00 | 7,620.00 | 7,840.00 | 7,530.43 | 126,827 |
| 2024-03-12 | 7,790.00 | 7,860.00 | 7,700.00 | 7,740.00 | 7,434.37 | 106,121 |
| 2024-03-11 | 7,800.00 | 7,830.00 | 7,650.00 | 7,790.00 | 7,482.40 | 124,608 |
| 2024-03-08 | 7,870.00 | 7,940.00 | 7,660.00 | 7,800.00 | 7,492.00 | 163,037 |
| 2024-03-07 | 7,970.00 | 8,120.00 | 7,830.00 | 7,880.00 | 7,568.85 | 117,633 |
| 2024-03-06 | 8,030.00 | 8,120.00 | 7,900.00 | 7,970.00 | 7,655.29 | 122,227 |
| 2024-03-05 | 8,000.00 | 8,120.00 | 7,940.00 | 8,030.00 | 7,712.92 | 117,428 |
| 2024-03-04 | 8,100.00 | 8,170.00 | 7,930.00 | 8,000.00 | 7,684.11 | 122,489 |
| 2024-02-29 | 8,200.00 | 8,290.00 | 8,060.00 | 8,090.00 | 7,770.55 | 124,578 |
| 2024-02-28 | 8,130.00 | 8,280.00 | 7,970.00 | 8,170.00 | 7,847.39 | 124,914 |
| 2024-02-27 | 8,110.00 | 8,250.00 | 8,040.00 | 8,130.00 | 7,808.97 | 103,806 |
| 2024-02-26 | 8,150.00 | 8,280.00 | 7,990.00 | 8,030.00 | 7,712.92 | 226,277 |
| 2024-02-23 | 8,200.00 | 8,350.00 | 8,180.00 | 8,210.00 | 7,885.82 | 236,776 |
| 2024-02-22 | 8,480.00 | 8,480.00 | 8,240.00 | 8,260.00 | 7,933.84 | 217,628 |
| 2024-02-21 | 8,380.00 | 8,630.00 | 8,330.00 | 8,480.00 | 8,145.15 | 275,415 |
| 2024-02-20 | 8,290.00 | 8,390.00 | 8,140.00 | 8,380.00 | 8,049.10 | 237,168 |
| 2024-02-19 | 8,130.00 | 8,350.00 | 8,080.00 | 8,310.00 | 7,981.87 | 223,496 |
| 2024-02-16 | 8,010.00 | 8,140.00 | 7,930.00 | 8,140.00 | 7,818.58 | 258,336 |
| 2024-02-15 | 7,950.00 | 8,160.00 | 7,840.00 | 8,010.00 | 7,693.71 | 328,791 |
| 2024-02-14 | 8,090.00 | 8,210.00 | 7,860.00 | 7,930.00 | 7,616.87 | 377,716 |
| 2024-02-13 | 8,610.00 | 8,750.00 | 8,080.00 | 8,110.00 | 7,789.76 | 758,966 |
| 2024-02-08 | 8,740.00 | 8,780.00 | 8,550.00 | 8,710.00 | 8,366.07 | 287,857 |
| 2024-02-07 | 8,650.00 | 8,820.00 | 8,410.00 | 8,810.00 | 8,462.12 | 458,707 |
| 2024-02-06 | 8,480.00 | 8,730.00 | 8,470.00 | 8,560.00 | 8,222.00 | 657,203 |
| 2024-02-05 | 8,510.00 | 8,680.00 | 8,210.00 | 8,480.00 | 8,145.15 | 748,248 |
| 2024-02-02 | 8,350.00 | 8,530.00 | 8,120.00 | 8,520.00 | 8,183.57 | 1,687,522 |
| 2024-02-01 | 7,290.00 | 7,930.00 | 7,290.00 | 7,910.00 | 7,597.66 | 1,102,182 |
| 2024-01-31 | 7,340.00 | 7,430.00 | 7,130.00 | 7,320.00 | 7,030.96 | 232,590 |
| 2024-01-30 | 7,170.00 | 7,530.00 | 7,120.00 | 7,340.00 | 7,050.17 | 479,428 |
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.