HDC Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	27,350.00	27,450.00	26,850.00	27,150.00	27,150.00	70,952
2026-04-17	27,250.00	27,450.00	27,000.00	27,200.00	27,200.00	81,296
2026-04-16	27,550.00	27,550.00	26,500.00	27,250.00	27,250.00	85,427
2026-04-15	27,200.00	28,100.00	26,450.00	27,050.00	27,050.00	204,638
2026-04-14	28,150.00	28,200.00	26,750.00	27,200.00	27,200.00	159,521
2026-04-13	27,350.00	27,850.00	26,950.00	27,800.00	27,800.00	101,547
2026-04-10	27,500.00	28,300.00	26,900.00	27,550.00	27,550.00	70,768
2026-04-09	26,800.00	27,450.00	26,550.00	27,050.00	27,050.00	108,433
2026-04-08	26,600.00	27,400.00	26,000.00	27,100.00	27,100.00	201,723
2026-04-07	27,050.00	27,350.00	25,750.00	26,100.00	26,100.00	109,072
2026-04-06	26,600.00	27,200.00	26,250.00	26,850.00	26,850.00	68,394
2026-04-03	27,700.00	28,150.00	26,550.00	26,650.00	26,650.00	213,508
2026-04-02	29,000.00	29,000.00	26,850.00	27,500.00	27,500.00	192,087
2026-04-01	28,500.00	28,800.00	27,250.00	28,300.00	28,300.00	243,061
2026-03-31	28,350.00	29,150.00	27,250.00	27,750.00	27,750.00	168,314
2026-03-30	27,400.00	29,000.00	26,600.00	28,750.00	28,750.00	201,470
2026-03-27	29,300.00	29,900.00	28,300.00	28,550.00	28,100.00	219,462
2026-03-26	27,850.00	30,650.00	27,850.00	30,150.00	29,674.78	399,370
2026-03-25	27,450.00	28,900.00	26,750.00	27,800.00	27,361.82	154,515
2026-03-24	27,950.00	28,000.00	25,950.00	26,550.00	26,131.52	210,190
2026-03-23	27,600.00	28,500.00	25,850.00	27,850.00	27,411.03	325,437
2026-03-20	25,150.00	29,300.00	25,050.00	28,050.00	27,607.88	468,888
2026-03-19	25,050.00	25,800.00	24,500.00	25,050.00	24,655.17	124,482
2026-03-18	24,400.00	25,150.00	24,100.00	25,050.00	24,655.17	103,625
2026-03-17	25,200.00	25,500.00	23,900.00	24,450.00	24,064.62	120,911
2026-03-16	24,450.00	25,250.00	24,000.00	24,650.00	24,261.47	146,623
2026-03-13	24,200.00	25,150.00	23,700.00	24,450.00	24,064.62	111,560
2026-03-12	25,150.00	25,300.00	24,350.00	24,450.00	24,064.62	119,142
2026-03-11	24,550.00	26,100.00	24,400.00	25,300.00	24,901.23	286,186
2026-03-10	24,600.00	24,650.00	23,450.00	23,700.00	23,326.44	95,937
2026-03-09	22,600.00	24,050.00	22,000.00	23,850.00	23,474.08	180,754
2026-03-06	23,650.00	24,650.00	23,200.00	24,000.00	23,621.72	161,739
2026-03-05	23,700.00	24,500.00	22,850.00	24,350.00	23,966.20	294,737
2026-03-04	23,650.00	24,350.00	21,800.00	22,600.00	22,243.78	417,694
2026-03-03	23,650.00	26,350.00	23,350.00	25,550.00	25,147.29	377,340
2026-02-27	24,900.00	25,450.00	24,400.00	24,650.00	24,261.47	298,601
2026-02-26	26,000.00	26,400.00	25,000.00	25,500.00	25,098.07	192,280
2026-02-25	24,550.00	25,300.00	24,225.00	24,950.00	24,556.74	165,905
2026-02-24	24,000.00	24,650.00	23,350.00	24,500.00	24,113.84	190,257
2026-02-23	25,100.00	25,150.00	23,650.00	24,050.00	23,670.93	258,105
2026-02-20	22,550.00	23,350.00	22,400.00	23,250.00	22,883.54	168,193
2026-02-19	22,950.00	23,150.00	22,050.00	22,900.00	22,539.05	149,571
2026-02-13	22,250.00	24,000.00	21,700.00	22,700.00	22,342.21	459,408
2026-02-12	21,250.00	21,750.00	21,050.00	21,450.00	21,111.91	234,040
2026-02-11	21,000.00	21,250.00	20,350.00	21,200.00	20,865.85	163,895
2026-02-10	19,840.00	20,900.00	19,670.00	20,700.00	20,373.73	171,449
2026-02-09	19,690.00	20,500.00	19,540.00	19,830.00	19,517.44	217,892
2026-02-06	19,180.00	19,400.00	18,660.00	19,140.00	18,838.32	138,407
2026-02-05	21,000.00	21,000.00	19,620.00	19,670.00	19,359.97	362,144
2026-02-04	20,500.00	21,050.00	20,050.00	21,050.00	20,718.21	226,398
2026-02-03	19,520.00	21,200.00	19,500.00	21,000.00	20,669.00	316,201
2026-02-02	18,720.00	20,150.00	18,610.00	19,330.00	19,025.32	299,372
2026-01-30	19,340.00	19,530.00	18,490.00	19,010.00	18,710.37	213,586
2026-01-29	19,220.00	19,750.00	18,550.00	19,330.00	19,025.32	247,155
2026-01-28	18,650.00	19,100.00	18,400.00	18,820.00	18,523.36	189,088
2026-01-27	18,500.00	18,510.00	18,000.00	18,320.00	18,031.24	206,488
2026-01-26	18,800.00	19,120.00	18,180.00	18,300.00	18,011.56	235,825
2026-01-23	16,800.00	18,760.00	16,800.00	18,000.00	17,716.29	395,942
2026-01-22	16,810.00	16,990.00	16,400.00	16,700.00	16,436.78	163,096
2026-01-21	16,800.00	16,890.00	16,520.00	16,740.00	16,476.15	144,468

← NewerPage 3 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.