HDC Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 6,520.00 | 6,650.00 | 6,510.00 | 6,620.00 | 6,091.06 | 61,979 |
| 2023-05-03 | 6,580.00 | 6,630.00 | 6,540.00 | 6,550.00 | 6,026.65 | 67,382 |
| 2023-05-02 | 6,570.00 | 6,660.00 | 6,520.00 | 6,630.00 | 6,100.26 | 69,231 |
| 2023-04-28 | 6,500.00 | 6,610.00 | 6,470.00 | 6,550.00 | 6,026.65 | 101,815 |
| 2023-04-27 | 6,520.00 | 6,580.00 | 6,470.00 | 6,480.00 | 5,962.24 | 100,460 |
| 2023-04-26 | 6,530.00 | 6,610.00 | 6,480.00 | 6,540.00 | 6,017.45 | 102,185 |
| 2023-04-25 | 6,640.00 | 6,640.00 | 6,480.00 | 6,540.00 | 6,017.45 | 112,533 |
| 2023-04-24 | 6,750.00 | 6,750.00 | 6,540.00 | 6,600.00 | 6,072.65 | 144,608 |
| 2023-04-21 | 6,630.00 | 6,730.00 | 6,570.00 | 6,730.00 | 6,192.27 | 139,254 |
| 2023-04-20 | 6,680.00 | 6,750.00 | 6,590.00 | 6,680.00 | 6,146.26 | 158,701 |
| 2023-04-19 | 6,660.00 | 6,790.00 | 6,660.00 | 6,740.00 | 6,201.47 | 125,964 |
| 2023-04-18 | 6,690.00 | 6,720.00 | 6,610.00 | 6,650.00 | 6,118.66 | 114,397 |
| 2023-04-17 | 6,900.00 | 6,900.00 | 6,670.00 | 6,750.00 | 6,210.67 | 212,182 |
| 2023-04-14 | 6,780.00 | 6,950.00 | 6,760.00 | 6,900.00 | 6,348.68 | 237,986 |
| 2023-04-13 | 6,810.00 | 6,870.00 | 6,760.00 | 6,820.00 | 6,275.08 | 169,176 |
| 2023-04-12 | 6,760.00 | 6,870.00 | 6,750.00 | 6,810.00 | 6,265.88 | 173,805 |
| 2023-04-11 | 6,640.00 | 6,830.00 | 6,580.00 | 6,730.00 | 6,192.27 | 178,822 |
| 2023-04-10 | 6,780.00 | 6,800.00 | 6,290.00 | 6,680.00 | 6,146.26 | 152,010 |
| 2023-04-07 | 6,780.00 | 6,840.00 | 6,730.00 | 6,780.00 | 6,238.27 | 130,850 |
| 2023-04-06 | 6,810.00 | 6,820.00 | 6,710.00 | 6,740.00 | 6,201.47 | 118,998 |
| 2023-04-05 | 6,790.00 | 6,880.00 | 6,740.00 | 6,810.00 | 6,265.88 | 116,517 |
| 2023-04-04 | 6,830.00 | 6,900.00 | 6,790.00 | 6,820.00 | 6,275.08 | 119,328 |
| 2023-04-03 | 6,720.00 | 6,890.00 | 6,720.00 | 6,840.00 | 6,293.48 | 104,748 |
| 2023-03-31 | 6,700.00 | 6,980.00 | 6,680.00 | 6,760.00 | 6,219.87 | 395,539 |
| 2023-03-30 | 6,620.00 | 6,720.00 | 6,590.00 | 6,680.00 | 6,146.26 | 151,638 |
| 2023-03-29 | 6,580.00 | 6,600.00 | 6,470.00 | 6,600.00 | 6,072.65 | 125,244 |
| 2023-03-28 | 6,440.00 | 6,690.00 | 6,440.00 | 6,600.00 | 6,072.65 | 181,504 |
| 2023-03-27 | 6,590.00 | 6,600.00 | 6,420.00 | 6,440.00 | 5,925.44 | 137,441 |
| 2023-03-24 | 6,610.00 | 6,720.00 | 6,520.00 | 6,580.00 | 6,054.25 | 135,069 |
| 2023-03-23 | 6,600.00 | 6,660.00 | 6,520.00 | 6,630.00 | 6,100.26 | 111,121 |
| 2023-03-22 | 6,640.00 | 6,720.00 | 6,620.00 | 6,690.00 | 6,155.46 | 91,450 |
| 2023-03-21 | 6,550.00 | 6,650.00 | 6,550.00 | 6,640.00 | 6,109.46 | 110,946 |
| 2023-03-20 | 6,400.00 | 6,580.00 | 6,370.00 | 6,540.00 | 6,017.45 | 156,733 |
| 2023-03-17 | 6,650.00 | 6,730.00 | 6,360.00 | 6,360.00 | 5,851.83 | 401,695 |
| 2023-03-16 | 6,690.00 | 6,690.00 | 6,460.00 | 6,600.00 | 6,072.65 | 152,563 |
| 2023-03-15 | 6,560.00 | 6,770.00 | 6,540.00 | 6,700.00 | 6,164.66 | 125,324 |
| 2023-03-14 | 6,760.00 | 6,780.00 | 6,450.00 | 6,450.00 | 5,934.64 | 214,878 |
| 2023-03-13 | 6,760.00 | 6,840.00 | 6,670.00 | 6,790.00 | 6,247.47 | 176,667 |
| 2023-03-10 | 6,770.00 | 6,990.00 | 6,730.00 | 6,870.00 | 6,321.08 | 227,247 |
| 2023-03-09 | 6,660.00 | 6,900.00 | 6,610.00 | 6,840.00 | 6,293.48 | 332,833 |
| 2023-03-08 | 6,730.00 | 6,790.00 | 6,610.00 | 6,680.00 | 6,146.26 | 334,266 |
| 2023-03-07 | 6,580.00 | 6,800.00 | 6,550.00 | 6,740.00 | 6,201.47 | 723,132 |
| 2023-03-06 | 6,020.00 | 6,480.00 | 6,000.00 | 6,470.00 | 5,953.04 | 578,825 |
| 2023-03-03 | 6,110.00 | 6,110.00 | 5,940.00 | 6,000.00 | 5,520.59 | 136,595 |
| 2023-03-02 | 6,120.00 | 6,290.00 | 6,010.00 | 6,140.00 | 5,649.41 | 117,558 |
| 2023-02-28 | 6,050.00 | 6,130.00 | 6,020.00 | 6,110.00 | 5,621.81 | 37,242 |
| 2023-02-27 | 6,110.00 | 6,160.00 | 6,020.00 | 6,080.00 | 5,594.20 | 70,091 |
| 2023-02-24 | 6,230.00 | 6,260.00 | 6,170.00 | 6,190.00 | 5,695.41 | 57,199 |
| 2023-02-23 | 6,170.00 | 6,280.00 | 6,170.00 | 6,220.00 | 5,723.02 | 74,128 |
| 2023-02-22 | 6,150.00 | 6,270.00 | 6,120.00 | 6,210.00 | 5,713.82 | 89,112 |
| 2023-02-21 | 6,260.00 | 6,300.00 | 6,200.00 | 6,220.00 | 5,723.02 | 78,380 |
| 2023-02-20 | 6,100.00 | 6,260.00 | 6,030.00 | 6,250.00 | 5,750.62 | 188,157 |
| 2023-02-17 | 6,070.00 | 6,170.00 | 6,050.00 | 6,100.00 | 5,612.60 | 97,402 |
| 2023-02-16 | 6,000.00 | 6,140.00 | 5,990.00 | 6,100.00 | 5,612.60 | 157,863 |
| 2023-02-15 | 6,040.00 | 6,070.00 | 5,900.00 | 5,990.00 | 5,511.39 | 75,044 |
| 2023-02-14 | 5,940.00 | 6,040.00 | 5,940.00 | 6,020.00 | 5,539.00 | 48,025 |
| 2023-02-13 | 5,900.00 | 5,950.00 | 5,850.00 | 5,940.00 | 5,465.39 | 24,949 |
| 2023-02-10 | 5,900.00 | 5,990.00 | 5,850.00 | 5,900.00 | 5,428.58 | 50,940 |
| 2023-02-09 | 5,910.00 | 5,970.00 | 5,860.00 | 5,940.00 | 5,465.39 | 46,674 |
| 2023-02-08 | 5,940.00 | 6,010.00 | 5,870.00 | 5,980.00 | 5,502.19 | 87,352 |
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.