HDC Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 7,240.00 | 7,320.00 | 7,200.00 | 7,270.00 | 6,396.76 | 43,114 |
| 2022-05-16 | 7,170.00 | 7,320.00 | 7,140.00 | 7,250.00 | 6,379.17 | 120,647 |
| 2022-05-13 | 6,930.00 | 7,220.00 | 6,930.00 | 7,190.00 | 6,326.37 | 95,623 |
| 2022-05-12 | 7,060.00 | 7,080.00 | 6,920.00 | 6,990.00 | 6,150.40 | 186,710 |
| 2022-05-11 | 7,110.00 | 7,180.00 | 7,070.00 | 7,090.00 | 6,238.38 | 99,019 |
| 2022-05-10 | 7,130.00 | 7,170.00 | 7,020.00 | 7,170.00 | 6,308.78 | 133,851 |
| 2022-05-09 | 7,390.00 | 7,390.00 | 7,160.00 | 7,290.00 | 6,414.36 | 149,876 |
| 2022-05-06 | 7,380.00 | 7,380.00 | 7,270.00 | 7,300.00 | 6,423.16 | 110,582 |
| 2022-05-04 | 7,270.00 | 7,470.00 | 7,260.00 | 7,400.00 | 6,511.15 | 196,290 |
| 2022-05-03 | 7,280.00 | 7,300.00 | 7,230.00 | 7,260.00 | 6,387.97 | 63,600 |
| 2022-05-02 | 7,170.00 | 7,280.00 | 7,170.00 | 7,240.00 | 6,370.37 | 47,425 |
| 2022-04-29 | 7,320.00 | 7,350.00 | 7,220.00 | 7,230.00 | 6,361.57 | 153,183 |
| 2022-04-28 | 7,200.00 | 7,320.00 | 7,180.00 | 7,280.00 | 6,405.56 | 75,094 |
| 2022-04-27 | 7,190.00 | 7,230.00 | 7,100.00 | 7,230.00 | 6,361.57 | 110,445 |
| 2022-04-26 | 7,300.00 | 7,300.00 | 7,180.00 | 7,240.00 | 6,370.37 | 79,376 |
| 2022-04-25 | 7,480.00 | 7,480.00 | 7,260.00 | 7,260.00 | 6,387.97 | 250,479 |
| 2022-04-22 | 7,220.00 | 7,430.00 | 7,160.00 | 7,340.00 | 6,458.36 | 297,084 |
| 2022-04-21 | 7,280.00 | 7,280.00 | 7,190.00 | 7,220.00 | 6,352.77 | 66,036 |
| 2022-04-20 | 7,210.00 | 7,250.00 | 7,150.00 | 7,210.00 | 6,343.97 | 60,145 |
| 2022-04-19 | 7,140.00 | 7,260.00 | 7,090.00 | 7,210.00 | 6,343.97 | 93,261 |
| 2022-04-18 | 7,060.00 | 7,180.00 | 7,060.00 | 7,140.00 | 6,282.38 | 114,931 |
| 2022-04-15 | 7,170.00 | 7,240.00 | 7,100.00 | 7,120.00 | 6,264.78 | 102,936 |
| 2022-04-14 | 7,170.00 | 7,280.00 | 7,110.00 | 7,170.00 | 6,308.78 | 144,774 |
| 2022-04-13 | 7,060.00 | 7,200.00 | 7,060.00 | 7,180.00 | 6,317.57 | 70,795 |
| 2022-04-12 | 7,070.00 | 7,120.00 | 7,050.00 | 7,110.00 | 6,255.98 | 97,059 |
| 2022-04-11 | 7,200.00 | 7,200.00 | 7,050.00 | 7,130.00 | 6,273.58 | 143,323 |
| 2022-04-08 | 7,230.00 | 7,310.00 | 7,180.00 | 7,270.00 | 6,396.76 | 77,433 |
| 2022-04-07 | 7,290.00 | 7,290.00 | 7,190.00 | 7,250.00 | 6,379.17 | 118,869 |
| 2022-04-06 | 7,290.00 | 7,320.00 | 7,230.00 | 7,300.00 | 6,423.16 | 75,135 |
| 2022-04-05 | 7,330.00 | 7,340.00 | 7,260.00 | 7,310.00 | 6,431.96 | 90,822 |
| 2022-04-04 | 7,120.00 | 7,330.00 | 7,120.00 | 7,320.00 | 6,440.76 | 155,212 |
| 2022-04-01 | 7,100.00 | 7,140.00 | 7,020.00 | 7,140.00 | 6,282.38 | 245,531 |
| 2022-03-31 | 7,140.00 | 7,180.00 | 7,100.00 | 7,100.00 | 6,247.18 | 238,944 |
| 2022-03-30 | 7,110.00 | 7,700.00 | 7,110.00 | 7,180.00 | 6,317.57 | 895,116 |
| 2022-03-29 | 7,320.00 | 7,370.00 | 7,050.00 | 7,110.00 | 6,255.98 | 735,825 |
| 2022-03-28 | 7,600.00 | 7,650.00 | 7,380.00 | 7,440.00 | 6,546.34 | 364,155 |
| 2022-03-25 | 7,600.00 | 7,650.00 | 7,520.00 | 7,600.00 | 6,687.13 | 143,341 |
| 2022-03-24 | 7,590.00 | 7,700.00 | 7,510.00 | 7,610.00 | 6,695.92 | 160,220 |
| 2022-03-23 | 7,700.00 | 7,730.00 | 7,650.00 | 7,660.00 | 6,739.92 | 161,194 |
| 2022-03-22 | 7,700.00 | 7,750.00 | 7,630.00 | 7,690.00 | 6,766.32 | 129,298 |
| 2022-03-21 | 7,730.00 | 7,810.00 | 7,710.00 | 7,750.00 | 6,819.11 | 204,824 |
| 2022-03-18 | 7,700.00 | 7,830.00 | 7,650.00 | 7,680.00 | 6,757.52 | 281,272 |
| 2022-03-17 | 7,790.00 | 7,790.00 | 7,610.00 | 7,700.00 | 6,775.11 | 126,664 |
| 2022-03-16 | 7,560.00 | 7,740.00 | 7,430.00 | 7,730.00 | 6,801.51 | 206,263 |
| 2022-03-15 | 7,410.00 | 7,590.00 | 7,330.00 | 7,570.00 | 6,660.73 | 252,280 |
| 2022-03-14 | 7,900.00 | 8,020.00 | 7,520.00 | 7,560.00 | 6,651.93 | 325,933 |
| 2022-03-11 | 7,870.00 | 7,980.00 | 7,820.00 | 7,870.00 | 6,924.69 | 95,666 |
| 2022-03-10 | 7,840.00 | 7,920.00 | 7,740.00 | 7,880.00 | 6,933.49 | 205,872 |
| 2022-03-08 | 7,610.00 | 7,710.00 | 7,580.00 | 7,680.00 | 6,757.52 | 135,898 |
| 2022-03-07 | 8,000.00 | 8,000.00 | 7,690.00 | 7,760.00 | 6,827.91 | 225,391 |
| 2022-03-04 | 7,850.00 | 8,030.00 | 7,800.00 | 7,960.00 | 7,003.88 | 277,428 |
| 2022-03-03 | 7,720.00 | 7,910.00 | 7,670.00 | 7,870.00 | 6,924.69 | 185,166 |
| 2022-03-02 | 7,630.00 | 7,720.00 | 7,590.00 | 7,700.00 | 6,775.11 | 105,982 |
| 2022-02-28 | 7,510.00 | 7,680.00 | 7,510.00 | 7,640.00 | 6,722.32 | 102,099 |
| 2022-02-25 | 7,550.00 | 7,610.00 | 7,480.00 | 7,510.00 | 6,607.94 | 91,730 |
| 2022-02-24 | 7,550.00 | 7,630.00 | 7,470.00 | 7,490.00 | 6,590.34 | 157,561 |
| 2022-02-23 | 7,520.00 | 7,670.00 | 7,490.00 | 7,630.00 | 6,713.52 | 157,228 |
| 2022-02-22 | 7,460.00 | 7,580.00 | 7,440.00 | 7,490.00 | 6,590.34 | 97,538 |
| 2022-02-21 | 7,550.00 | 7,610.00 | 7,470.00 | 7,590.00 | 6,678.33 | 59,702 |
| 2022-02-18 | 7,420.00 | 7,590.00 | 7,410.00 | 7,580.00 | 6,669.53 | 103,809 |
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.