HDC Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 5,950.00 | 5,980.00 | 5,850.00 | 5,940.00 | 5,465.39 | 68,639 |
| 2023-02-06 | 6,040.00 | 6,040.00 | 5,900.00 | 5,990.00 | 5,511.39 | 78,146 |
| 2023-02-03 | 6,010.00 | 6,070.00 | 5,960.00 | 6,050.00 | 5,566.60 | 50,501 |
| 2023-02-02 | 6,120.00 | 6,140.00 | 6,010.00 | 6,010.00 | 5,529.80 | 73,765 |
| 2023-02-01 | 6,100.00 | 6,110.00 | 6,050.00 | 6,090.00 | 5,603.40 | 45,734 |
| 2023-01-31 | 6,040.00 | 6,110.00 | 6,010.00 | 6,100.00 | 5,612.60 | 46,124 |
| 2023-01-30 | 6,080.00 | 6,100.00 | 6,020.00 | 6,070.00 | 5,585.00 | 48,434 |
| 2023-01-27 | 6,120.00 | 6,180.00 | 6,050.00 | 6,070.00 | 5,585.00 | 82,571 |
| 2023-01-26 | 6,090.00 | 6,140.00 | 6,040.00 | 6,120.00 | 5,631.01 | 77,855 |
| 2023-01-25 | 6,080.00 | 6,150.00 | 6,040.00 | 6,080.00 | 5,594.20 | 62,728 |
| 2023-01-20 | 6,010.00 | 6,150.00 | 6,000.00 | 6,070.00 | 5,585.00 | 78,628 |
| 2023-01-19 | 5,940.00 | 6,040.00 | 5,930.00 | 6,010.00 | 5,529.80 | 65,391 |
| 2023-01-18 | 5,990.00 | 6,070.00 | 5,960.00 | 5,970.00 | 5,492.99 | 104,822 |
| 2023-01-17 | 5,940.00 | 6,080.00 | 5,930.00 | 6,030.00 | 5,548.20 | 130,044 |
| 2023-01-16 | 5,900.00 | 6,030.00 | 5,890.00 | 5,940.00 | 5,465.39 | 93,784 |
| 2023-01-13 | 5,790.00 | 5,920.00 | 5,790.00 | 5,890.00 | 5,419.38 | 62,914 |
| 2023-01-12 | 5,780.00 | 5,820.00 | 5,770.00 | 5,790.00 | 5,327.37 | 31,971 |
| 2023-01-11 | 5,700.00 | 5,810.00 | 5,700.00 | 5,760.00 | 5,299.77 | 50,231 |
| 2023-01-10 | 5,730.00 | 5,750.00 | 5,680.00 | 5,690.00 | 5,235.36 | 25,814 |
| 2023-01-09 | 5,690.00 | 5,760.00 | 5,690.00 | 5,700.00 | 5,244.57 | 53,911 |
| 2023-01-06 | 5,540.00 | 5,750.00 | 5,540.00 | 5,680.00 | 5,226.16 | 86,736 |
| 2023-01-05 | 5,350.00 | 5,660.00 | 5,350.00 | 5,600.00 | 5,152.56 | 154,545 |
| 2023-01-04 | 5,200.00 | 5,460.00 | 5,150.00 | 5,400.00 | 4,968.54 | 108,189 |
| 2023-01-03 | 5,230.00 | 5,270.00 | 5,080.00 | 5,200.00 | 4,784.52 | 129,314 |
| 2023-01-02 | 5,480.00 | 5,560.00 | 5,140.00 | 5,230.00 | 4,812.12 | 206,693 |
| 2022-12-29 | 5,620.00 | 5,650.00 | 5,450.00 | 5,490.00 | 5,051.34 | 98,624 |
| 2022-12-28 | 5,690.00 | 5,790.00 | 5,630.00 | 5,660.00 | 5,207.76 | 72,510 |
| 2022-12-27 | 5,630.00 | 5,750.00 | 5,620.00 | 5,720.00 | 5,032.94 | 68,947 |
| 2022-12-26 | 5,610.00 | 5,670.00 | 5,570.00 | 5,640.00 | 4,962.55 | 37,521 |
| 2022-12-23 | 5,650.00 | 5,650.00 | 5,520.00 | 5,620.00 | 4,944.95 | 61,300 |
| 2022-12-22 | 5,690.00 | 5,750.00 | 5,590.00 | 5,670.00 | 4,988.95 | 80,890 |
| 2022-12-21 | 5,610.00 | 5,690.00 | 5,610.00 | 5,660.00 | 4,980.15 | 38,096 |
| 2022-12-20 | 5,690.00 | 5,750.00 | 5,610.00 | 5,660.00 | 4,980.15 | 63,974 |
| 2022-12-19 | 5,780.00 | 5,780.00 | 5,680.00 | 5,690.00 | 5,006.55 | 46,062 |
| 2022-12-16 | 5,710.00 | 5,790.00 | 5,630.00 | 5,790.00 | 5,094.53 | 60,477 |
| 2022-12-15 | 5,720.00 | 5,820.00 | 5,720.00 | 5,770.00 | 5,076.94 | 36,549 |
| 2022-12-14 | 5,850.00 | 5,850.00 | 5,720.00 | 5,770.00 | 5,076.94 | 76,184 |
| 2022-12-13 | 5,840.00 | 5,900.00 | 5,780.00 | 5,830.00 | 5,129.73 | 27,374 |
| 2022-12-12 | 5,840.00 | 5,890.00 | 5,740.00 | 5,850.00 | 5,147.33 | 52,763 |
| 2022-12-09 | 5,720.00 | 5,840.00 | 5,690.00 | 5,840.00 | 5,138.53 | 57,275 |
| 2022-12-08 | 5,760.00 | 5,820.00 | 5,650.00 | 5,750.00 | 5,059.34 | 41,786 |
| 2022-12-07 | 5,820.00 | 5,880.00 | 5,800.00 | 5,830.00 | 5,129.73 | 22,807 |
| 2022-12-06 | 5,900.00 | 5,930.00 | 5,820.00 | 5,890.00 | 5,182.52 | 52,816 |
| 2022-12-05 | 5,870.00 | 5,980.00 | 5,870.00 | 5,930.00 | 5,217.72 | 45,693 |
| 2022-12-02 | 5,930.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,191.32 | 54,964 |
| 2022-12-01 | 5,840.00 | 6,000.00 | 5,840.00 | 5,950.00 | 5,235.32 | 137,903 |
| 2022-11-30 | 5,730.00 | 5,860.00 | 5,700.00 | 5,740.00 | 5,050.54 | 501,922 |
| 2022-11-29 | 5,630.00 | 5,720.00 | 5,600.00 | 5,720.00 | 5,032.94 | 80,054 |
| 2022-11-28 | 5,780.00 | 5,810.00 | 5,610.00 | 5,660.00 | 4,980.15 | 108,647 |
| 2022-11-25 | 5,900.00 | 5,900.00 | 5,730.00 | 5,810.00 | 5,112.13 | 53,313 |
| 2022-11-24 | 5,830.00 | 5,900.00 | 5,830.00 | 5,880.00 | 5,173.72 | 28,339 |
| 2022-11-23 | 5,740.00 | 5,850.00 | 5,740.00 | 5,830.00 | 5,129.73 | 37,629 |
| 2022-11-22 | 5,790.00 | 5,790.00 | 5,650.00 | 5,740.00 | 5,050.54 | 67,873 |
| 2022-11-21 | 5,960.00 | 5,960.00 | 5,750.00 | 5,790.00 | 5,094.53 | 74,109 |
| 2022-11-18 | 5,910.00 | 6,050.00 | 5,850.00 | 5,970.00 | 5,252.91 | 49,542 |
| 2022-11-17 | 6,030.00 | 6,080.00 | 5,880.00 | 5,970.00 | 5,252.91 | 92,730 |
| 2022-11-16 | 6,070.00 | 6,100.00 | 5,980.00 | 6,080.00 | 5,349.70 | 49,884 |
| 2022-11-15 | 5,990.00 | 6,090.00 | 5,970.00 | 6,080.00 | 5,349.70 | 41,516 |
| 2022-11-14 | 5,910.00 | 6,050.00 | 5,910.00 | 5,990.00 | 5,270.51 | 64,697 |
| 2022-11-11 | 5,970.00 | 5,970.00 | 5,890.00 | 5,950.00 | 5,235.32 | 54,730 |
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.