HDC Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 5,850.00 | 5,880.00 | 5,790.00 | 5,860.00 | 5,156.13 | 27,528 |
| 2022-11-09 | 5,830.00 | 5,920.00 | 5,810.00 | 5,860.00 | 5,156.13 | 56,008 |
| 2022-11-08 | 5,800.00 | 5,880.00 | 5,770.00 | 5,850.00 | 5,147.33 | 45,699 |
| 2022-11-07 | 5,660.00 | 5,840.00 | 5,660.00 | 5,760.00 | 5,068.14 | 53,530 |
| 2022-11-04 | 5,640.00 | 5,790.00 | 5,610.00 | 5,700.00 | 5,015.34 | 60,064 |
| 2022-11-03 | 5,550.00 | 5,670.00 | 5,540.00 | 5,650.00 | 4,971.35 | 47,582 |
| 2022-11-02 | 5,620.00 | 5,690.00 | 5,530.00 | 5,680.00 | 4,997.75 | 63,331 |
| 2022-11-01 | 5,420.00 | 5,640.00 | 5,410.00 | 5,620.00 | 4,944.95 | 76,996 |
| 2022-10-31 | 5,470.00 | 5,470.00 | 5,380.00 | 5,460.00 | 4,804.17 | 34,943 |
| 2022-10-28 | 5,410.00 | 5,440.00 | 5,360.00 | 5,420.00 | 4,768.98 | 63,454 |
| 2022-10-27 | 5,410.00 | 5,430.00 | 5,340.00 | 5,410.00 | 4,760.18 | 87,760 |
| 2022-10-26 | 5,560.00 | 5,560.00 | 5,350.00 | 5,400.00 | 4,751.38 | 119,941 |
| 2022-10-25 | 5,610.00 | 5,620.00 | 5,480.00 | 5,540.00 | 4,874.56 | 70,449 |
| 2022-10-24 | 5,640.00 | 5,750.00 | 5,570.00 | 5,650.00 | 4,971.35 | 56,291 |
| 2022-10-21 | 5,620.00 | 5,670.00 | 5,520.00 | 5,610.00 | 4,936.15 | 50,416 |
| 2022-10-20 | 5,830.00 | 5,840.00 | 5,670.00 | 5,670.00 | 4,988.95 | 66,359 |
| 2022-10-19 | 5,950.00 | 5,980.00 | 5,760.00 | 5,840.00 | 5,138.53 | 51,733 |
| 2022-10-18 | 5,700.00 | 5,930.00 | 5,690.00 | 5,930.00 | 5,217.72 | 93,783 |
| 2022-10-17 | 5,570.00 | 5,750.00 | 5,450.00 | 5,680.00 | 4,997.75 | 93,137 |
| 2022-10-14 | 5,590.00 | 5,680.00 | 5,560.00 | 5,650.00 | 4,971.35 | 75,323 |
| 2022-10-13 | 5,680.00 | 5,720.00 | 5,490.00 | 5,550.00 | 4,883.36 | 80,668 |
| 2022-10-12 | 5,750.00 | 5,800.00 | 5,660.00 | 5,730.00 | 5,041.74 | 58,157 |
| 2022-10-11 | 5,870.00 | 5,870.00 | 5,640.00 | 5,760.00 | 5,068.14 | 112,387 |
| 2022-10-07 | 5,900.00 | 5,970.00 | 5,840.00 | 5,880.00 | 5,173.72 | 35,165 |
| 2022-10-06 | 5,860.00 | 6,000.00 | 5,860.00 | 5,920.00 | 5,208.92 | 34,035 |
| 2022-10-05 | 6,030.00 | 6,050.00 | 5,820.00 | 5,860.00 | 5,156.13 | 67,758 |
| 2022-10-04 | 5,920.00 | 5,980.00 | 5,890.00 | 5,940.00 | 5,226.52 | 69,476 |
| 2022-09-30 | 5,850.00 | 6,000.00 | 5,790.00 | 5,920.00 | 5,208.92 | 55,276 |
| 2022-09-29 | 6,000.00 | 6,030.00 | 5,890.00 | 5,960.00 | 5,244.11 | 65,998 |
| 2022-09-28 | 5,950.00 | 6,070.00 | 5,840.00 | 6,000.00 | 5,279.31 | 118,638 |
| 2022-09-27 | 6,040.00 | 6,120.00 | 5,950.00 | 6,050.00 | 5,323.30 | 99,725 |
| 2022-09-26 | 6,350.00 | 6,350.00 | 6,070.00 | 6,130.00 | 5,393.70 | 213,618 |
| 2022-09-23 | 6,390.00 | 6,500.00 | 6,360.00 | 6,400.00 | 5,631.26 | 47,210 |
| 2022-09-22 | 6,500.00 | 6,500.00 | 6,370.00 | 6,470.00 | 5,692.86 | 69,951 |
| 2022-09-21 | 6,550.00 | 6,550.00 | 6,480.00 | 6,550.00 | 5,763.25 | 37,464 |
| 2022-09-20 | 6,560.00 | 6,590.00 | 6,490.00 | 6,570.00 | 5,780.84 | 42,466 |
| 2022-09-19 | 6,600.00 | 6,660.00 | 6,500.00 | 6,550.00 | 5,763.25 | 57,164 |
| 2022-09-16 | 6,600.00 | 6,660.00 | 6,590.00 | 6,660.00 | 5,860.03 | 49,720 |
| 2022-09-15 | 6,670.00 | 6,690.00 | 6,580.00 | 6,630.00 | 5,833.64 | 48,281 |
| 2022-09-14 | 6,600.00 | 6,700.00 | 6,600.00 | 6,700.00 | 5,895.23 | 43,671 |
| 2022-09-13 | 6,720.00 | 6,790.00 | 6,700.00 | 6,760.00 | 5,948.02 | 40,771 |
| 2022-09-08 | 6,800.00 | 6,800.00 | 6,660.00 | 6,720.00 | 5,912.83 | 51,528 |
| 2022-09-07 | 6,720.00 | 6,750.00 | 6,610.00 | 6,710.00 | 5,904.03 | 72,516 |
| 2022-09-06 | 6,790.00 | 6,850.00 | 6,710.00 | 6,790.00 | 5,974.42 | 72,549 |
| 2022-09-05 | 6,890.00 | 6,930.00 | 6,760.00 | 6,790.00 | 5,974.42 | 68,726 |
| 2022-09-02 | 6,920.00 | 6,990.00 | 6,820.00 | 6,930.00 | 6,097.60 | 44,345 |
| 2022-09-01 | 6,900.00 | 7,100.00 | 6,800.00 | 6,940.00 | 6,106.40 | 63,503 |
| 2022-08-31 | 6,880.00 | 6,970.00 | 6,870.00 | 6,970.00 | 6,132.80 | 37,658 |
| 2022-08-30 | 6,810.00 | 6,900.00 | 6,810.00 | 6,900.00 | 6,071.21 | 21,709 |
| 2022-08-29 | 6,780.00 | 6,850.00 | 6,680.00 | 6,850.00 | 6,027.21 | 43,507 |
| 2022-08-26 | 6,890.00 | 6,930.00 | 6,860.00 | 6,880.00 | 6,053.61 | 17,318 |
| 2022-08-25 | 6,850.00 | 6,900.00 | 6,830.00 | 6,900.00 | 6,071.21 | 25,521 |
| 2022-08-24 | 6,770.00 | 6,850.00 | 6,770.00 | 6,850.00 | 6,027.21 | 38,098 |
| 2022-08-23 | 6,860.00 | 6,880.00 | 6,800.00 | 6,850.00 | 6,027.21 | 51,046 |
| 2022-08-22 | 6,980.00 | 6,980.00 | 6,870.00 | 6,950.00 | 6,115.20 | 58,112 |
| 2022-08-19 | 6,950.00 | 7,040.00 | 6,900.00 | 7,030.00 | 6,185.59 | 42,570 |
| 2022-08-18 | 7,020.00 | 7,020.00 | 6,950.00 | 6,980.00 | 6,141.60 | 46,305 |
| 2022-08-17 | 7,110.00 | 7,120.00 | 7,000.00 | 7,060.00 | 6,211.99 | 51,949 |
| 2022-08-16 | 7,200.00 | 7,200.00 | 7,020.00 | 7,110.00 | 6,255.98 | 84,170 |
| 2022-08-12 | 6,990.00 | 7,150.00 | 6,960.00 | 7,150.00 | 6,291.18 | 107,118 |
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.