HDC Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5,820.00 | 5,950.00 | 5,810.00 | 5,910.00 | 5,437.79 | 55,296 |
| 2023-07-31 | 5,840.00 | 5,980.00 | 5,790.00 | 5,840.00 | 5,373.38 | 84,389 |
| 2023-07-28 | 5,700.00 | 5,840.00 | 5,680.00 | 5,830.00 | 5,364.18 | 58,190 |
| 2023-07-27 | 5,510.00 | 5,750.00 | 5,510.00 | 5,690.00 | 5,235.36 | 92,255 |
| 2023-07-26 | 5,630.00 | 5,670.00 | 5,500.00 | 5,600.00 | 5,152.56 | 141,464 |
| 2023-07-25 | 5,850.00 | 5,850.00 | 5,640.00 | 5,760.00 | 5,299.77 | 97,754 |
| 2023-07-24 | 5,920.00 | 5,920.00 | 5,730.00 | 5,800.00 | 5,336.57 | 77,495 |
| 2023-07-21 | 5,920.00 | 5,930.00 | 5,850.00 | 5,920.00 | 5,446.99 | 41,765 |
| 2023-07-20 | 5,860.00 | 6,010.00 | 5,860.00 | 5,920.00 | 5,446.99 | 29,000 |
| 2023-07-19 | 5,950.00 | 5,990.00 | 5,840.00 | 5,930.00 | 5,456.19 | 87,106 |
| 2023-07-18 | 6,020.00 | 6,060.00 | 5,950.00 | 5,950.00 | 5,474.59 | 56,117 |
| 2023-07-17 | 6,100.00 | 6,140.00 | 6,000.00 | 6,060.00 | 5,575.80 | 73,208 |
| 2023-07-14 | 6,120.00 | 6,150.00 | 6,070.00 | 6,110.00 | 5,621.81 | 39,482 |
| 2023-07-13 | 6,120.00 | 6,180.00 | 6,100.00 | 6,120.00 | 5,631.01 | 27,969 |
| 2023-07-12 | 6,140.00 | 6,160.00 | 6,100.00 | 6,130.00 | 5,640.21 | 24,248 |
| 2023-07-11 | 6,150.00 | 6,160.00 | 6,020.00 | 6,140.00 | 5,649.41 | 66,382 |
| 2023-07-10 | 6,110.00 | 6,180.00 | 6,080.00 | 6,120.00 | 5,631.01 | 40,029 |
| 2023-07-07 | 6,220.00 | 6,290.00 | 6,070.00 | 6,190.00 | 5,695.41 | 76,064 |
| 2023-07-06 | 6,370.00 | 6,370.00 | 6,180.00 | 6,290.00 | 5,787.42 | 66,731 |
| 2023-07-05 | 6,350.00 | 6,390.00 | 6,250.00 | 6,360.00 | 5,851.83 | 70,475 |
| 2023-07-04 | 6,420.00 | 6,420.00 | 6,240.00 | 6,390.00 | 5,879.43 | 132,254 |
| 2023-07-03 | 6,430.00 | 6,500.00 | 6,380.00 | 6,400.00 | 5,888.63 | 67,239 |
| 2023-06-30 | 6,400.00 | 6,440.00 | 6,320.00 | 6,430.00 | 5,916.24 | 37,721 |
| 2023-06-29 | 6,400.00 | 6,430.00 | 6,330.00 | 6,390.00 | 5,879.43 | 33,382 |
| 2023-06-28 | 6,450.00 | 6,450.00 | 6,340.00 | 6,400.00 | 5,888.63 | 41,607 |
| 2023-06-27 | 6,400.00 | 6,440.00 | 6,340.00 | 6,400.00 | 5,888.63 | 38,996 |
| 2023-06-26 | 6,380.00 | 6,490.00 | 6,350.00 | 6,400.00 | 5,888.63 | 54,541 |
| 2023-06-23 | 6,460.00 | 6,500.00 | 6,350.00 | 6,380.00 | 5,870.23 | 59,020 |
| 2023-06-22 | 6,490.00 | 6,530.00 | 6,430.00 | 6,470.00 | 5,953.04 | 36,206 |
| 2023-06-21 | 6,530.00 | 6,580.00 | 6,460.00 | 6,490.00 | 5,971.44 | 29,701 |
| 2023-06-20 | 6,510.00 | 6,700.00 | 6,480.00 | 6,530.00 | 6,008.25 | 67,050 |
| 2023-06-19 | 6,490.00 | 6,650.00 | 6,480.00 | 6,560.00 | 6,035.85 | 52,042 |
| 2023-06-16 | 6,490.00 | 6,570.00 | 6,490.00 | 6,490.00 | 5,971.44 | 27,250 |
| 2023-06-15 | 6,550.00 | 6,600.00 | 6,500.00 | 6,500.00 | 5,980.64 | 35,794 |
| 2023-06-14 | 6,660.00 | 6,660.00 | 6,560.00 | 6,560.00 | 6,035.85 | 32,546 |
| 2023-06-13 | 6,630.00 | 6,660.00 | 6,570.00 | 6,610.00 | 6,081.86 | 42,311 |
| 2023-06-12 | 6,720.00 | 6,730.00 | 6,580.00 | 6,590.00 | 6,063.45 | 59,921 |
| 2023-06-09 | 6,730.00 | 6,730.00 | 6,600.00 | 6,700.00 | 6,164.66 | 55,714 |
| 2023-06-08 | 6,590.00 | 6,750.00 | 6,580.00 | 6,650.00 | 6,118.66 | 62,401 |
| 2023-06-07 | 6,680.00 | 6,730.00 | 6,620.00 | 6,650.00 | 6,118.66 | 33,712 |
| 2023-06-05 | 6,680.00 | 6,750.00 | 6,670.00 | 6,670.00 | 6,137.06 | 23,280 |
| 2023-06-02 | 6,670.00 | 6,750.00 | 6,600.00 | 6,660.00 | 6,127.86 | 58,791 |
| 2023-06-01 | 6,820.00 | 6,860.00 | 6,630.00 | 6,660.00 | 6,127.86 | 62,725 |
| 2023-05-31 | 6,850.00 | 6,930.00 | 6,820.00 | 6,820.00 | 6,275.08 | 74,352 |
| 2023-05-30 | 6,850.00 | 6,910.00 | 6,770.00 | 6,850.00 | 6,302.68 | 81,418 |
| 2023-05-26 | 6,880.00 | 6,950.00 | 6,800.00 | 6,850.00 | 6,302.68 | 92,827 |
| 2023-05-25 | 6,910.00 | 6,920.00 | 6,840.00 | 6,900.00 | 6,348.68 | 83,401 |
| 2023-05-24 | 6,820.00 | 6,960.00 | 6,810.00 | 6,890.00 | 6,339.48 | 124,946 |
| 2023-05-23 | 6,780.00 | 6,910.00 | 6,760.00 | 6,880.00 | 6,330.28 | 83,662 |
| 2023-05-22 | 6,700.00 | 6,810.00 | 6,650.00 | 6,780.00 | 6,238.27 | 91,035 |
| 2023-05-19 | 6,630.00 | 6,740.00 | 6,570.00 | 6,700.00 | 6,164.66 | 87,144 |
| 2023-05-18 | 6,570.00 | 6,650.00 | 6,510.00 | 6,580.00 | 6,054.25 | 69,339 |
| 2023-05-17 | 6,490.00 | 6,600.00 | 6,460.00 | 6,500.00 | 5,980.64 | 95,691 |
| 2023-05-16 | 6,530.00 | 6,580.00 | 6,460.00 | 6,490.00 | 5,971.44 | 104,322 |
| 2023-05-15 | 6,620.00 | 6,620.00 | 6,490.00 | 6,530.00 | 6,008.25 | 64,244 |
| 2023-05-12 | 6,670.00 | 6,670.00 | 6,490.00 | 6,580.00 | 6,054.25 | 88,836 |
| 2023-05-11 | 6,670.00 | 6,710.00 | 6,620.00 | 6,650.00 | 6,118.66 | 46,618 |
| 2023-05-10 | 6,670.00 | 6,710.00 | 6,560.00 | 6,590.00 | 6,063.45 | 56,588 |
| 2023-05-09 | 6,710.00 | 6,750.00 | 6,620.00 | 6,640.00 | 6,109.46 | 56,088 |
| 2023-05-08 | 6,560.00 | 6,770.00 | 6,560.00 | 6,710.00 | 6,173.87 | 151,745 |
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.