HDC Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 20,000.00 | 20,300.00 | 19,530.00 | 20,100.00 | 20,100.00 | 58,608 |
| 2026-07-16 | 20,050.00 | 20,650.00 | 19,600.00 | 20,400.00 | 20,400.00 | 38,312 |
| 2026-07-15 | 19,810.00 | 20,400.00 | 19,770.00 | 19,800.00 | 19,800.00 | 41,300 |
| 2026-07-14 | 20,150.00 | 20,300.00 | 19,570.00 | 19,730.00 | 19,730.00 | 70,552 |
| 2026-07-13 | 20,500.00 | 21,150.00 | 20,000.00 | 20,150.00 | 20,150.00 | 44,100 |
| 2026-07-10 | 20,250.00 | 21,300.00 | 20,000.00 | 20,300.00 | 20,300.00 | 257,980 |
| 2026-07-09 | 20,500.00 | 21,050.00 | 19,850.00 | 20,250.00 | 20,250.00 | 67,032 |
| 2026-07-08 | 21,200.00 | 21,450.00 | 20,450.00 | 20,650.00 | 20,650.00 | 29,089 |
| 2026-07-07 | 20,750.00 | 21,850.00 | 20,050.00 | 21,150.00 | 21,150.00 | 45,350 |
| 2026-07-06 | 21,300.00 | 21,800.00 | 20,700.00 | 21,000.00 | 21,000.00 | 26,213 |
| 2026-07-03 | 21,150.00 | 21,700.00 | 20,600.00 | 21,350.00 | 21,350.00 | 53,337 |
| 2026-07-02 | 21,150.00 | 21,850.00 | 20,850.00 | 21,300.00 | 21,300.00 | 49,272 |
| 2026-07-01 | 21,500.00 | 22,150.00 | 21,050.00 | 21,450.00 | 21,450.00 | 80,311 |
| 2026-06-30 | 21,150.00 | 21,500.00 | 20,500.00 | 20,800.00 | 20,800.00 | 38,312 |
| 2026-06-29 | 20,100.00 | 21,700.00 | 20,000.00 | 21,550.00 | 21,550.00 | 109,300 |
| 2026-06-26 | 19,500.00 | 19,870.00 | 18,690.00 | 19,130.00 | 19,130.00 | 117,344 |
| 2026-06-25 | 19,800.00 | 20,250.00 | 19,400.00 | 19,440.00 | 19,440.00 | 94,058 |
| 2026-06-24 | 19,520.00 | 20,200.00 | 19,210.00 | 19,600.00 | 19,600.00 | 93,872 |
| 2026-06-23 | 20,100.00 | 20,750.00 | 19,600.00 | 19,810.00 | 19,810.00 | 108,523 |
| 2026-06-22 | 20,600.00 | 21,100.00 | 20,050.00 | 20,250.00 | 20,250.00 | 92,739 |
| 2026-06-19 | 20,900.00 | 21,450.00 | 20,450.00 | 20,600.00 | 20,600.00 | 93,458 |
| 2026-06-18 | 21,600.00 | 21,600.00 | 20,900.00 | 20,900.00 | 20,900.00 | 59,977 |
| 2026-06-17 | 22,400.00 | 22,500.00 | 21,350.00 | 21,550.00 | 21,550.00 | 97,701 |
| 2026-06-16 | 21,750.00 | 22,650.00 | 20,650.00 | 22,450.00 | 22,450.00 | 82,261 |
| 2026-06-15 | 21,400.00 | 21,700.00 | 20,650.00 | 21,450.00 | 21,450.00 | 83,071 |
| 2026-06-12 | 20,450.00 | 21,500.00 | 20,200.00 | 21,150.00 | 21,150.00 | 93,486 |
| 2026-06-11 | 19,860.00 | 20,200.00 | 19,110.00 | 19,860.00 | 19,860.00 | 119,905 |
| 2026-06-10 | 19,780.00 | 20,600.00 | 19,480.00 | 20,450.00 | 20,450.00 | 110,308 |
| 2026-06-09 | 18,950.00 | 19,900.00 | 18,850.00 | 19,780.00 | 19,780.00 | 60,117 |
| 2026-06-08 | 19,600.00 | 19,700.00 | 18,730.00 | 18,770.00 | 18,770.00 | 107,222 |
| 2026-06-05 | 20,350.00 | 20,750.00 | 20,000.00 | 20,350.00 | 20,350.00 | 116,235 |
| 2026-06-04 | 20,150.00 | 21,450.00 | 20,050.00 | 20,500.00 | 20,500.00 | 103,723 |
| 2026-06-02 | 20,200.00 | 20,700.00 | 19,870.00 | 20,500.00 | 20,500.00 | 125,037 |
| 2026-06-01 | 22,100.00 | 22,100.00 | 20,700.00 | 20,700.00 | 20,700.00 | 169,117 |
| 2026-05-29 | 22,000.00 | 22,400.00 | 21,050.00 | 22,100.00 | 22,100.00 | 141,887 |
| 2026-05-28 | 21,900.00 | 22,400.00 | 21,600.00 | 22,000.00 | 22,000.00 | 111,398 |
| 2026-05-27 | 22,750.00 | 22,750.00 | 21,400.00 | 22,050.00 | 22,050.00 | 147,960 |
| 2026-05-26 | 23,400.00 | 23,500.00 | 22,500.00 | 22,750.00 | 22,750.00 | 118,333 |
| 2026-05-22 | 23,000.00 | 23,200.00 | 22,600.00 | 22,850.00 | 22,850.00 | 97,568 |
| 2026-05-21 | 22,300.00 | 22,950.00 | 22,300.00 | 22,800.00 | 22,800.00 | 68,225 |
| 2026-05-20 | 22,700.00 | 22,700.00 | 21,500.00 | 22,050.00 | 22,050.00 | 141,280 |
| 2026-05-19 | 22,950.00 | 23,650.00 | 22,450.00 | 22,750.00 | 22,750.00 | 162,476 |
| 2026-05-18 | 24,150.00 | 24,150.00 | 22,400.00 | 23,000.00 | 23,000.00 | 130,044 |
| 2026-05-15 | 24,500.00 | 24,800.00 | 23,600.00 | 24,150.00 | 24,150.00 | 148,846 |
| 2026-05-14 | 24,500.00 | 24,500.00 | 23,475.00 | 24,300.00 | 24,300.00 | 165,575 |
| 2026-05-13 | 25,300.00 | 25,800.00 | 23,550.00 | 24,150.00 | 24,150.00 | 308,425 |
| 2026-05-12 | 27,500.00 | 27,500.00 | 25,000.00 | 25,250.00 | 25,250.00 | 266,809 |
| 2026-05-11 | 27,600.00 | 28,000.00 | 26,600.00 | 27,200.00 | 27,200.00 | 143,807 |
| 2026-05-08 | 28,150.00 | 28,150.00 | 27,200.00 | 27,800.00 | 27,800.00 | 66,809 |
| 2026-05-07 | 28,050.00 | 29,100.00 | 27,800.00 | 28,150.00 | 28,150.00 | 116,378 |
| 2026-05-06 | 27,650.00 | 28,150.00 | 26,500.00 | 27,650.00 | 27,650.00 | 213,937 |
| 2026-05-04 | 28,200.00 | 28,800.00 | 27,500.00 | 28,100.00 | 28,100.00 | 109,207 |
| 2026-04-30 | 29,000.00 | 29,400.00 | 28,100.00 | 28,100.00 | 28,100.00 | 74,950 |
| 2026-04-29 | 27,950.00 | 29,000.00 | 27,450.00 | 28,800.00 | 28,800.00 | 121,695 |
| 2026-04-28 | 27,700.00 | 28,800.00 | 27,700.00 | 27,900.00 | 27,900.00 | 112,590 |
| 2026-04-27 | 28,300.00 | 28,500.00 | 27,550.00 | 27,550.00 | 27,550.00 | 84,213 |
| 2026-04-24 | 27,150.00 | 27,800.00 | 26,850.00 | 27,550.00 | 27,550.00 | 88,673 |
| 2026-04-23 | 27,000.00 | 27,400.00 | 26,650.00 | 27,050.00 | 27,050.00 | 72,507 |
| 2026-04-22 | 27,050.00 | 27,200.00 | 26,450.00 | 27,000.00 | 27,000.00 | 103,240 |
| 2026-04-21 | 27,150.00 | 27,350.00 | 26,700.00 | 26,900.00 | 26,900.00 | 62,966 |
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.