HDC Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 6,880.00 | 7,210.00 | 6,770.00 | 7,170.00 | 6,886.88 | 272,079 |
| 2024-01-26 | 6,600.00 | 6,830.00 | 6,600.00 | 6,830.00 | 6,560.31 | 134,560 |
| 2024-01-25 | 6,530.00 | 6,670.00 | 6,470.00 | 6,640.00 | 6,377.81 | 48,724 |
| 2024-01-24 | 6,590.00 | 6,630.00 | 6,480.00 | 6,480.00 | 6,224.13 | 64,487 |
| 2024-01-23 | 6,550.00 | 6,630.00 | 6,520.00 | 6,570.00 | 6,310.57 | 48,049 |
| 2024-01-22 | 6,420.00 | 6,560.00 | 6,350.00 | 6,540.00 | 6,281.76 | 63,981 |
| 2024-01-19 | 6,420.00 | 6,540.00 | 6,390.00 | 6,400.00 | 6,147.29 | 55,801 |
| 2024-01-18 | 6,500.00 | 6,500.00 | 6,370.00 | 6,420.00 | 6,166.50 | 100,323 |
| 2024-01-17 | 6,530.00 | 6,550.00 | 6,340.00 | 6,470.00 | 6,214.52 | 107,209 |
| 2024-01-16 | 6,510.00 | 6,570.00 | 6,460.00 | 6,500.00 | 6,243.34 | 70,630 |
| 2024-01-15 | 6,600.00 | 6,650.00 | 6,460.00 | 6,500.00 | 6,243.34 | 98,775 |
| 2024-01-12 | 6,690.00 | 6,690.00 | 6,520.00 | 6,600.00 | 6,339.39 | 80,365 |
| 2024-01-11 | 6,770.00 | 6,800.00 | 6,660.00 | 6,690.00 | 6,425.83 | 67,165 |
| 2024-01-10 | 6,700.00 | 6,820.00 | 6,630.00 | 6,770.00 | 6,502.68 | 75,860 |
| 2024-01-09 | 6,700.00 | 6,760.00 | 6,650.00 | 6,700.00 | 6,435.44 | 48,940 |
| 2024-01-08 | 6,730.00 | 6,870.00 | 6,680.00 | 6,700.00 | 6,435.44 | 72,747 |
| 2024-01-05 | 6,820.00 | 6,930.00 | 6,730.00 | 6,790.00 | 6,521.89 | 85,727 |
| 2024-01-04 | 6,790.00 | 6,890.00 | 6,760.00 | 6,810.00 | 6,541.10 | 58,881 |
| 2024-01-03 | 6,780.00 | 6,910.00 | 6,740.00 | 6,850.00 | 6,579.52 | 76,791 |
| 2024-01-02 | 6,860.00 | 6,900.00 | 6,740.00 | 6,780.00 | 6,512.28 | 72,080 |
| 2023-12-28 | 6,960.00 | 7,000.00 | 6,850.00 | 6,890.00 | 6,617.94 | 73,414 |
| 2023-12-27 | 7,100.00 | 7,100.00 | 6,940.00 | 7,000.00 | 6,723.59 | 99,092 |
| 2023-12-26 | 7,180.00 | 7,190.00 | 7,000.00 | 7,130.00 | 6,560.31 | 79,816 |
| 2023-12-22 | 7,150.00 | 7,280.00 | 6,920.00 | 7,170.00 | 6,597.11 | 135,139 |
| 2023-12-21 | 7,280.00 | 7,310.00 | 7,090.00 | 7,090.00 | 6,523.50 | 139,604 |
| 2023-12-20 | 7,120.00 | 7,280.00 | 7,090.00 | 7,280.00 | 6,698.32 | 153,219 |
| 2023-12-19 | 7,010.00 | 7,140.00 | 7,010.00 | 7,130.00 | 6,560.31 | 84,141 |
| 2023-12-18 | 7,020.00 | 7,080.00 | 6,960.00 | 7,060.00 | 6,495.90 | 88,824 |
| 2023-12-15 | 6,970.00 | 7,030.00 | 6,890.00 | 7,030.00 | 6,468.30 | 52,097 |
| 2023-12-14 | 7,030.00 | 7,070.00 | 6,890.00 | 6,890.00 | 6,339.48 | 81,840 |
| 2023-12-13 | 7,000.00 | 7,070.00 | 6,920.00 | 7,030.00 | 6,468.30 | 79,052 |
| 2023-12-12 | 6,960.00 | 7,020.00 | 6,920.00 | 6,950.00 | 6,394.69 | 56,261 |
| 2023-12-11 | 7,000.00 | 7,000.00 | 6,850.00 | 6,960.00 | 6,403.89 | 58,050 |
| 2023-12-08 | 6,980.00 | 7,030.00 | 6,890.00 | 6,980.00 | 6,422.29 | 45,686 |
| 2023-12-07 | 6,990.00 | 7,000.00 | 6,900.00 | 6,930.00 | 6,376.29 | 51,861 |
| 2023-12-06 | 6,910.00 | 7,000.00 | 6,860.00 | 6,990.00 | 6,431.49 | 64,516 |
| 2023-12-05 | 6,800.00 | 7,030.00 | 6,800.00 | 6,900.00 | 6,348.68 | 83,858 |
| 2023-12-04 | 6,880.00 | 6,880.00 | 6,770.00 | 6,820.00 | 6,275.08 | 40,186 |
| 2023-12-01 | 6,880.00 | 6,880.00 | 6,810.00 | 6,820.00 | 6,275.08 | 32,744 |
| 2023-11-30 | 6,890.00 | 6,890.00 | 6,800.00 | 6,810.00 | 6,265.88 | 34,071 |
| 2023-11-29 | 7,040.00 | 7,040.00 | 6,760.00 | 6,830.00 | 6,284.28 | 65,994 |
| 2023-11-28 | 7,070.00 | 7,080.00 | 6,960.00 | 6,990.00 | 6,431.49 | 52,589 |
| 2023-11-27 | 6,830.00 | 7,060.00 | 6,830.00 | 7,030.00 | 6,468.30 | 104,334 |
| 2023-11-24 | 7,050.00 | 7,050.00 | 6,850.00 | 6,850.00 | 6,302.68 | 100,896 |
| 2023-11-23 | 6,990.00 | 7,050.00 | 6,930.00 | 7,000.00 | 6,440.69 | 72,515 |
| 2023-11-22 | 6,920.00 | 7,000.00 | 6,900.00 | 6,940.00 | 6,385.49 | 53,175 |
| 2023-11-21 | 6,810.00 | 7,010.00 | 6,800.00 | 6,940.00 | 6,385.49 | 93,699 |
| 2023-11-20 | 6,990.00 | 6,990.00 | 6,800.00 | 6,800.00 | 6,256.67 | 86,179 |
| 2023-11-17 | 6,630.00 | 7,060.00 | 6,600.00 | 6,920.00 | 6,367.09 | 202,070 |
| 2023-11-16 | 6,620.00 | 6,640.00 | 6,600.00 | 6,620.00 | 6,091.06 | 19,807 |
| 2023-11-15 | 6,550.00 | 6,690.00 | 6,550.00 | 6,620.00 | 6,091.06 | 36,553 |
| 2023-11-14 | 6,450.00 | 6,560.00 | 6,450.00 | 6,540.00 | 6,017.45 | 42,490 |
| 2023-11-13 | 6,700.00 | 6,800.00 | 6,490.00 | 6,490.00 | 5,971.44 | 56,010 |
| 2023-11-10 | 6,710.00 | 6,710.00 | 6,590.00 | 6,620.00 | 6,091.06 | 34,422 |
| 2023-11-09 | 6,600.00 | 6,740.00 | 6,560.00 | 6,670.00 | 6,137.06 | 87,387 |
| 2023-11-08 | 6,450.00 | 6,600.00 | 6,390.00 | 6,560.00 | 6,035.85 | 69,921 |
| 2023-11-07 | 6,470.00 | 6,470.00 | 6,350.00 | 6,390.00 | 5,879.43 | 48,229 |
| 2023-11-06 | 6,420.00 | 6,440.00 | 6,350.00 | 6,370.00 | 5,861.03 | 42,446 |
| 2023-11-03 | 6,290.00 | 6,410.00 | 6,290.00 | 6,380.00 | 5,870.23 | 50,019 |
| 2023-11-02 | 6,340.00 | 6,340.00 | 6,270.00 | 6,290.00 | 5,787.42 | 28,368 |
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.