HDC Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 6,930.00 | 6,990.00 | 6,920.00 | 6,990.00 | 6,150.40 | 44,200 |
| 2022-08-10 | 6,920.00 | 6,990.00 | 6,900.00 | 6,930.00 | 6,097.60 | 57,819 |
| 2022-08-09 | 6,960.00 | 6,980.00 | 6,910.00 | 6,930.00 | 6,097.60 | 28,956 |
| 2022-08-08 | 6,990.00 | 6,990.00 | 6,860.00 | 6,940.00 | 6,106.40 | 33,519 |
| 2022-08-05 | 6,820.00 | 6,970.00 | 6,820.00 | 6,970.00 | 6,132.80 | 56,007 |
| 2022-08-04 | 6,850.00 | 6,950.00 | 6,760.00 | 6,810.00 | 5,992.02 | 34,802 |
| 2022-08-03 | 6,800.00 | 6,840.00 | 6,760.00 | 6,810.00 | 5,992.02 | 33,406 |
| 2022-08-02 | 6,880.00 | 6,910.00 | 6,640.00 | 6,800.00 | 5,983.22 | 80,292 |
| 2022-08-01 | 6,960.00 | 6,960.00 | 6,810.00 | 6,820.00 | 6,000.82 | 36,854 |
| 2022-07-29 | 6,900.00 | 7,020.00 | 6,830.00 | 6,960.00 | 6,124.00 | 106,868 |
| 2022-07-28 | 6,880.00 | 6,880.00 | 6,760.00 | 6,830.00 | 6,009.61 | 28,400 |
| 2022-07-27 | 6,750.00 | 6,820.00 | 6,750.00 | 6,800.00 | 5,983.22 | 36,284 |
| 2022-07-26 | 6,640.00 | 6,830.00 | 6,640.00 | 6,820.00 | 6,000.82 | 93,416 |
| 2022-07-25 | 6,610.00 | 6,710.00 | 6,590.00 | 6,690.00 | 5,886.43 | 47,554 |
| 2022-07-22 | 6,680.00 | 6,700.00 | 6,610.00 | 6,640.00 | 5,842.44 | 36,071 |
| 2022-07-21 | 6,650.00 | 6,700.00 | 6,600.00 | 6,660.00 | 5,860.03 | 42,703 |
| 2022-07-20 | 6,630.00 | 6,690.00 | 6,580.00 | 6,640.00 | 5,842.44 | 76,651 |
| 2022-07-19 | 6,480.00 | 6,700.00 | 6,480.00 | 6,580.00 | 5,789.64 | 70,599 |
| 2022-07-18 | 6,400.00 | 6,580.00 | 6,400.00 | 6,540.00 | 5,754.45 | 67,900 |
| 2022-07-15 | 6,450.00 | 6,450.00 | 6,350.00 | 6,400.00 | 5,631.26 | 53,344 |
| 2022-07-14 | 6,430.00 | 6,440.00 | 6,350.00 | 6,430.00 | 5,657.66 | 41,613 |
| 2022-07-13 | 6,400.00 | 6,450.00 | 6,360.00 | 6,440.00 | 5,666.46 | 51,321 |
| 2022-07-12 | 6,500.00 | 6,520.00 | 6,400.00 | 6,450.00 | 5,675.26 | 59,429 |
| 2022-07-11 | 6,540.00 | 6,560.00 | 6,470.00 | 6,530.00 | 5,745.65 | 47,469 |
| 2022-07-08 | 6,510.00 | 6,620.00 | 6,470.00 | 6,540.00 | 5,754.45 | 47,490 |
| 2022-07-07 | 6,450.00 | 6,550.00 | 6,400.00 | 6,500.00 | 5,719.25 | 64,843 |
| 2022-07-06 | 6,530.00 | 6,530.00 | 6,410.00 | 6,440.00 | 5,666.46 | 68,071 |
| 2022-07-05 | 6,490.00 | 6,570.00 | 6,490.00 | 6,530.00 | 5,745.65 | 57,385 |
| 2022-07-04 | 6,630.00 | 6,630.00 | 6,430.00 | 6,540.00 | 5,754.45 | 59,033 |
| 2022-07-01 | 6,580.00 | 6,770.00 | 6,560.00 | 6,620.00 | 5,824.84 | 69,180 |
| 2022-06-30 | 6,650.00 | 6,650.00 | 6,540.00 | 6,630.00 | 5,833.64 | 52,748 |
| 2022-06-29 | 6,510.00 | 6,640.00 | 6,500.00 | 6,640.00 | 5,842.44 | 65,171 |
| 2022-06-28 | 6,570.00 | 6,670.00 | 6,540.00 | 6,600.00 | 5,807.24 | 91,527 |
| 2022-06-27 | 6,610.00 | 6,710.00 | 6,520.00 | 6,600.00 | 5,807.24 | 126,701 |
| 2022-06-24 | 6,420.00 | 6,630.00 | 6,400.00 | 6,610.00 | 5,816.04 | 90,482 |
| 2022-06-23 | 6,660.00 | 6,740.00 | 6,410.00 | 6,480.00 | 5,701.65 | 127,819 |
| 2022-06-22 | 6,850.00 | 6,870.00 | 6,680.00 | 6,680.00 | 5,877.63 | 108,928 |
| 2022-06-21 | 6,750.00 | 6,900.00 | 6,750.00 | 6,850.00 | 6,027.21 | 74,359 |
| 2022-06-20 | 6,990.00 | 6,990.00 | 6,690.00 | 6,850.00 | 6,027.21 | 144,575 |
| 2022-06-17 | 6,810.00 | 6,970.00 | 6,760.00 | 6,970.00 | 6,132.80 | 129,241 |
| 2022-06-16 | 6,980.00 | 7,050.00 | 6,910.00 | 6,950.00 | 6,115.20 | 73,924 |
| 2022-06-15 | 6,880.00 | 7,000.00 | 6,850.00 | 6,960.00 | 6,124.00 | 110,021 |
| 2022-06-14 | 6,840.00 | 7,020.00 | 6,770.00 | 7,020.00 | 6,176.79 | 152,282 |
| 2022-06-13 | 7,090.00 | 7,100.00 | 6,880.00 | 6,890.00 | 6,062.41 | 218,389 |
| 2022-06-10 | 7,150.00 | 7,200.00 | 7,130.00 | 7,150.00 | 6,291.18 | 122,340 |
| 2022-06-09 | 7,260.00 | 7,260.00 | 7,170.00 | 7,250.00 | 6,379.17 | 56,409 |
| 2022-06-08 | 7,210.00 | 7,270.00 | 7,190.00 | 7,270.00 | 6,396.76 | 39,970 |
| 2022-06-07 | 7,270.00 | 7,280.00 | 7,200.00 | 7,250.00 | 6,379.17 | 57,847 |
| 2022-06-03 | 7,210.00 | 7,300.00 | 7,210.00 | 7,270.00 | 6,396.76 | 59,261 |
| 2022-06-02 | 7,230.00 | 7,260.00 | 7,210.00 | 7,210.00 | 6,343.97 | 33,039 |
| 2022-05-31 | 7,180.00 | 7,310.00 | 7,180.00 | 7,220.00 | 6,352.77 | 114,699 |
| 2022-05-30 | 7,210.00 | 7,260.00 | 7,180.00 | 7,230.00 | 6,361.57 | 58,918 |
| 2022-05-27 | 7,230.00 | 7,260.00 | 7,200.00 | 7,210.00 | 6,343.97 | 39,118 |
| 2022-05-26 | 7,170.00 | 7,340.00 | 7,070.00 | 7,210.00 | 6,343.97 | 78,252 |
| 2022-05-25 | 7,130.00 | 7,200.00 | 7,070.00 | 7,150.00 | 6,291.18 | 48,261 |
| 2022-05-24 | 7,230.00 | 7,260.00 | 7,080.00 | 7,120.00 | 6,264.78 | 56,341 |
| 2022-05-23 | 7,150.00 | 7,250.00 | 7,150.00 | 7,230.00 | 6,361.57 | 74,479 |
| 2022-05-20 | 7,190.00 | 7,220.00 | 7,120.00 | 7,180.00 | 6,317.57 | 76,519 |
| 2022-05-19 | 7,110.00 | 7,190.00 | 7,010.00 | 7,190.00 | 6,326.37 | 59,666 |
| 2022-05-18 | 7,270.00 | 7,290.00 | 7,150.00 | 7,190.00 | 6,326.37 | 64,512 |
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.