HDC Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	7,500.00	7,650.00	7,410.00	7,530.00	6,625.53	279,664
2022-02-16	7,500.00	7,540.00	7,400.00	7,470.00	6,572.74	181,400
2022-02-15	7,470.00	7,490.00	7,340.00	7,470.00	6,572.74	188,346
2022-02-14	7,320.00	7,550.00	7,280.00	7,470.00	6,572.74	248,328
2022-02-11	7,550.00	7,680.00	7,410.00	7,490.00	6,590.34	315,397
2022-02-10	7,780.00	7,780.00	7,600.00	7,620.00	6,704.72	134,911
2022-02-09	7,560.00	7,760.00	7,510.00	7,720.00	6,792.71	273,770
2022-02-08	7,700.00	7,810.00	7,420.00	7,520.00	6,616.74	272,049
2022-02-07	7,780.00	7,790.00	7,540.00	7,650.00	6,731.12	362,444
2022-02-04	7,110.00	7,690.00	7,110.00	7,660.00	6,739.92	881,375
2022-02-03	7,130.00	7,180.00	6,920.00	7,110.00	6,255.98	540,557
2022-01-28	6,900.00	7,100.00	6,800.00	7,080.00	6,229.59	304,313
2022-01-27	7,250.00	7,250.00	6,900.00	6,900.00	6,071.21	526,403
2022-01-26	7,110.00	7,330.00	7,100.00	7,250.00	6,379.17	494,089
2022-01-25	7,230.00	7,230.00	6,960.00	7,150.00	6,291.18	739,270
2022-01-24	7,050.00	7,260.00	7,050.00	7,140.00	6,282.38	574,461
2022-01-21	7,030.00	7,210.00	6,980.00	7,070.00	6,220.79	977,112
2022-01-20	7,260.00	7,320.00	6,960.00	7,260.00	6,387.97	1,317,263
2022-01-19	7,280.00	7,550.00	7,200.00	7,260.00	6,387.97	829,299
2022-01-18	7,950.00	7,980.00	7,340.00	7,390.00	6,502.35	1,799,819
2022-01-17	7,780.00	8,230.00	7,710.00	8,080.00	7,109.47	1,863,128
2022-01-14	8,540.00	8,640.00	7,950.00	7,980.00	7,021.48	2,235,559
2022-01-13	8,870.00	8,990.00	8,720.00	8,790.00	7,734.19	2,125,342
2022-01-12	9,350.00	9,610.00	9,120.00	9,190.00	8,086.14	3,514,677
2022-01-11	10,600.00	10,650.00	10,450.00	10,550.00	9,282.79	288,178
2022-01-10	10,500.00	10,650.00	10,450.00	10,600.00	9,326.78	184,447
2022-01-07	10,400.00	10,500.00	10,350.00	10,500.00	9,238.79	115,440
2022-01-06	10,300.00	10,450.00	10,250.00	10,350.00	9,106.81	276,451
2022-01-05	10,600.00	10,650.00	10,400.00	10,450.00	9,194.80	155,256
2022-01-04	10,500.00	10,600.00	10,400.00	10,600.00	9,326.78	101,626
2022-01-03	10,450.00	10,550.00	10,400.00	10,450.00	9,194.80	91,752
2021-12-30	10,500.00	10,550.00	10,400.00	10,450.00	9,194.80	103,532
2021-12-29	10,600.00	10,600.00	10,450.00	10,500.00	9,238.79	103,958
2021-12-28	10,500.00	10,800.00	10,450.00	10,700.00	9,194.80	256,887
2021-12-27	10,500.00	10,550.00	10,400.00	10,500.00	9,022.93	148,061
2021-12-24	10,400.00	10,500.00	10,350.00	10,500.00	9,022.93	114,690
2021-12-23	10,450.00	10,450.00	10,300.00	10,400.00	8,937.00	88,815
2021-12-22	10,350.00	10,450.00	10,300.00	10,400.00	8,937.00	129,404
2021-12-21	10,300.00	10,400.00	10,200.00	10,300.00	8,851.07	96,681
2021-12-20	10,450.00	10,500.00	10,300.00	10,350.00	8,894.03	70,084
2021-12-17	10,300.00	10,500.00	10,300.00	10,500.00	9,022.93	68,880
2021-12-16	10,300.00	10,450.00	10,250.00	10,300.00	8,851.07	77,088
2021-12-15	10,400.00	10,400.00	10,250.00	10,250.00	8,808.10	87,055
2021-12-14	10,400.00	10,550.00	10,400.00	10,400.00	8,937.00	49,824
2021-12-13	10,450.00	10,550.00	10,400.00	10,450.00	8,979.97	91,409
2021-12-10	10,300.00	10,400.00	10,250.00	10,350.00	8,894.03	66,620
2021-12-09	10,300.00	10,400.00	10,200.00	10,300.00	8,851.07	62,889
2021-12-08	10,450.00	10,550.00	10,250.00	10,250.00	8,808.10	171,806
2021-12-07	10,350.00	10,450.00	10,300.00	10,400.00	8,937.00	132,735
2021-12-06	10,150.00	10,350.00	10,100.00	10,350.00	8,894.03	111,878
2021-12-03	10,100.00	10,350.00	10,050.00	10,250.00	8,808.10	167,289
2021-12-02	9,690.00	10,100.00	9,690.00	10,100.00	8,679.20	101,310
2021-12-01	9,640.00	9,860.00	9,620.00	9,800.00	8,421.40	159,005
2021-11-30	10,100.00	10,100.00	9,690.00	9,690.00	8,326.88	452,393
2021-11-29	9,920.00	10,050.00	9,900.00	10,000.00	8,593.27	251,798
2021-11-26	10,200.00	10,250.00	10,050.00	10,200.00	8,765.13	362,168
2021-11-25	10,200.00	10,250.00	10,100.00	10,250.00	8,808.10	118,487
2021-11-24	10,250.00	10,250.00	10,100.00	10,250.00	8,808.10	75,944
2021-11-23	10,150.00	10,250.00	10,100.00	10,250.00	8,808.10	115,725
2021-11-22	10,100.00	10,200.00	10,050.00	10,150.00	8,722.17	108,006

← NewerPage 20 of 21 · 1,223 trading daysOlder →

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.