HDC Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 6,190.00 | 6,290.00 | 6,190.00 | 6,260.00 | 5,759.82 | 9,091 |
| 2023-10-31 | 6,290.00 | 6,320.00 | 6,190.00 | 6,190.00 | 5,695.41 | 30,415 |
| 2023-10-30 | 6,100.00 | 6,300.00 | 6,100.00 | 6,290.00 | 5,787.42 | 35,043 |
| 2023-10-27 | 6,050.00 | 6,170.00 | 6,040.00 | 6,120.00 | 5,631.01 | 44,148 |
| 2023-10-26 | 6,110.00 | 6,140.00 | 6,070.00 | 6,080.00 | 5,594.20 | 26,705 |
| 2023-10-25 | 6,130.00 | 6,160.00 | 6,050.00 | 6,130.00 | 5,640.21 | 15,207 |
| 2023-10-24 | 6,150.00 | 6,190.00 | 6,030.00 | 6,110.00 | 5,621.81 | 31,961 |
| 2023-10-23 | 6,030.00 | 6,180.00 | 6,030.00 | 6,120.00 | 5,631.01 | 27,450 |
| 2023-10-20 | 6,200.00 | 6,200.00 | 5,980.00 | 6,110.00 | 5,621.81 | 48,521 |
| 2023-10-19 | 6,180.00 | 6,180.00 | 6,080.00 | 6,180.00 | 5,686.21 | 41,029 |
| 2023-10-18 | 6,250.00 | 6,280.00 | 6,120.00 | 6,120.00 | 5,631.01 | 83,574 |
| 2023-10-17 | 6,200.00 | 6,250.00 | 6,190.00 | 6,230.00 | 5,732.22 | 11,037 |
| 2023-10-16 | 6,140.00 | 6,260.00 | 6,140.00 | 6,200.00 | 5,704.61 | 18,019 |
| 2023-10-13 | 6,230.00 | 6,240.00 | 6,140.00 | 6,200.00 | 5,704.61 | 15,847 |
| 2023-10-12 | 6,180.00 | 6,230.00 | 6,090.00 | 6,220.00 | 5,723.02 | 24,467 |
| 2023-10-11 | 6,190.00 | 6,190.00 | 6,110.00 | 6,150.00 | 5,658.61 | 19,253 |
| 2023-10-10 | 6,220.00 | 6,240.00 | 6,070.00 | 6,090.00 | 5,603.40 | 42,024 |
| 2023-10-06 | 6,110.00 | 6,230.00 | 6,100.00 | 6,230.00 | 5,732.22 | 31,637 |
| 2023-10-05 | 6,170.00 | 6,190.00 | 6,050.00 | 6,140.00 | 5,649.41 | 31,013 |
| 2023-10-04 | 6,320.00 | 6,320.00 | 6,140.00 | 6,170.00 | 5,677.01 | 36,518 |
| 2023-09-27 | 6,330.00 | 6,390.00 | 6,240.00 | 6,320.00 | 5,815.03 | 22,459 |
| 2023-09-26 | 6,310.00 | 6,350.00 | 6,170.00 | 6,350.00 | 5,842.63 | 31,365 |
| 2023-09-25 | 6,260.00 | 6,350.00 | 6,260.00 | 6,340.00 | 5,833.43 | 28,305 |
| 2023-09-22 | 6,350.00 | 6,370.00 | 6,200.00 | 6,350.00 | 5,842.63 | 33,538 |
| 2023-09-21 | 6,390.00 | 6,390.00 | 6,180.00 | 6,340.00 | 5,833.43 | 41,632 |
| 2023-09-20 | 6,400.00 | 6,480.00 | 6,360.00 | 6,390.00 | 5,879.43 | 37,074 |
| 2023-09-19 | 6,350.00 | 6,460.00 | 6,310.00 | 6,400.00 | 5,888.63 | 52,798 |
| 2023-09-18 | 6,420.00 | 6,420.00 | 6,010.00 | 6,350.00 | 5,842.63 | 56,363 |
| 2023-09-15 | 6,360.00 | 6,410.00 | 6,350.00 | 6,390.00 | 5,879.43 | 32,681 |
| 2023-09-14 | 6,290.00 | 6,370.00 | 6,240.00 | 6,320.00 | 5,815.03 | 27,973 |
| 2023-09-13 | 6,310.00 | 6,370.00 | 6,240.00 | 6,290.00 | 5,787.42 | 43,578 |
| 2023-09-12 | 6,280.00 | 6,370.00 | 6,260.00 | 6,340.00 | 5,833.43 | 70,419 |
| 2023-09-11 | 6,070.00 | 6,250.00 | 6,050.00 | 6,250.00 | 5,750.62 | 49,295 |
| 2023-09-08 | 6,000.00 | 6,050.00 | 5,980.00 | 6,050.00 | 5,566.60 | 20,361 |
| 2023-09-07 | 6,140.00 | 6,140.00 | 6,010.00 | 6,010.00 | 5,529.80 | 34,603 |
| 2023-09-06 | 6,150.00 | 6,150.00 | 6,050.00 | 6,080.00 | 5,594.20 | 19,330 |
| 2023-09-05 | 6,140.00 | 6,140.00 | 6,050.00 | 6,080.00 | 5,594.20 | 23,500 |
| 2023-09-04 | 6,200.00 | 6,200.00 | 6,090.00 | 6,130.00 | 5,640.21 | 30,344 |
| 2023-09-01 | 6,270.00 | 6,270.00 | 6,150.00 | 6,150.00 | 5,658.61 | 32,480 |
| 2023-08-31 | 6,300.00 | 6,300.00 | 6,200.00 | 6,220.00 | 5,723.02 | 27,897 |
| 2023-08-30 | 6,320.00 | 6,340.00 | 6,210.00 | 6,250.00 | 5,750.62 | 28,395 |
| 2023-08-29 | 6,190.00 | 6,330.00 | 6,180.00 | 6,290.00 | 5,787.42 | 76,408 |
| 2023-08-28 | 6,100.00 | 6,210.00 | 6,050.00 | 6,170.00 | 5,677.01 | 59,559 |
| 2023-08-25 | 6,090.00 | 6,140.00 | 6,030.00 | 6,030.00 | 5,548.20 | 26,598 |
| 2023-08-24 | 6,060.00 | 6,150.00 | 6,050.00 | 6,080.00 | 5,594.20 | 25,378 |
| 2023-08-23 | 6,030.00 | 6,130.00 | 6,030.00 | 6,090.00 | 5,603.40 | 25,101 |
| 2023-08-22 | 6,060.00 | 6,100.00 | 6,020.00 | 6,020.00 | 5,539.00 | 41,720 |
| 2023-08-21 | 6,050.00 | 6,140.00 | 6,050.00 | 6,070.00 | 5,585.00 | 31,186 |
| 2023-08-18 | 6,090.00 | 6,090.00 | 6,020.00 | 6,050.00 | 5,566.60 | 38,566 |
| 2023-08-17 | 6,130.00 | 6,130.00 | 5,990.00 | 6,050.00 | 5,566.60 | 45,702 |
| 2023-08-16 | 6,050.00 | 6,170.00 | 5,960.00 | 6,130.00 | 5,640.21 | 73,292 |
| 2023-08-14 | 5,990.00 | 6,160.00 | 5,990.00 | 6,050.00 | 5,566.60 | 61,644 |
| 2023-08-11 | 6,150.00 | 6,150.00 | 6,000.00 | 6,020.00 | 5,539.00 | 34,021 |
| 2023-08-10 | 6,000.00 | 6,130.00 | 5,910.00 | 6,000.00 | 5,520.59 | 121,423 |
| 2023-08-09 | 5,810.00 | 5,910.00 | 5,810.00 | 5,910.00 | 5,437.79 | 26,634 |
| 2023-08-08 | 5,870.00 | 5,960.00 | 5,850.00 | 5,860.00 | 5,391.78 | 29,338 |
| 2023-08-07 | 5,840.00 | 5,940.00 | 5,800.00 | 5,920.00 | 5,446.99 | 24,172 |
| 2023-08-04 | 5,840.00 | 5,870.00 | 5,770.00 | 5,840.00 | 5,373.38 | 34,956 |
| 2023-08-03 | 5,860.00 | 5,930.00 | 5,730.00 | 5,880.00 | 5,410.18 | 28,482 |
| 2023-08-02 | 5,860.00 | 5,970.00 | 5,840.00 | 5,910.00 | 5,437.79 | 38,105 |
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.