HDC Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 16,720.00 | 17,070.00 | 16,640.00 | 16,820.00 | 16,554.89 | 140,508 |
| 2026-01-19 | 16,690.00 | 16,790.00 | 16,220.00 | 16,580.00 | 16,318.67 | 218,125 |
| 2026-01-16 | 16,710.00 | 16,910.00 | 16,490.00 | 16,820.00 | 16,554.89 | 112,531 |
| 2026-01-15 | 16,780.00 | 16,870.00 | 16,420.00 | 16,700.00 | 16,436.78 | 150,864 |
| 2026-01-14 | 16,550.00 | 16,880.00 | 16,170.00 | 16,680.00 | 16,417.09 | 135,787 |
| 2026-01-13 | 16,480.00 | 16,530.00 | 15,980.00 | 16,410.00 | 16,151.35 | 127,416 |
| 2026-01-12 | 16,010.00 | 16,390.00 | 15,900.00 | 16,250.00 | 15,993.87 | 87,829 |
| 2026-01-09 | 16,080.00 | 16,310.00 | 15,850.00 | 15,990.00 | 15,737.97 | 95,807 |
| 2026-01-08 | 16,990.00 | 16,990.00 | 15,980.00 | 16,010.00 | 15,757.65 | 229,877 |
| 2026-01-07 | 17,390.00 | 17,400.00 | 16,710.00 | 16,810.00 | 16,545.04 | 131,786 |
| 2026-01-06 | 17,700.00 | 17,780.00 | 17,190.00 | 17,220.00 | 16,948.58 | 108,237 |
| 2026-01-05 | 17,500.00 | 18,090.00 | 17,430.00 | 17,490.00 | 17,214.33 | 115,653 |
| 2026-01-02 | 18,450.00 | 18,450.00 | 17,470.00 | 17,500.00 | 17,224.17 | 200,184 |
| 2025-12-30 | 17,570.00 | 18,960.00 | 17,570.00 | 18,710.00 | 18,415.10 | 305,400 |
| 2025-12-29 | 18,070.00 | 18,070.00 | 17,450.00 | 17,560.00 | 17,283.22 | 114,586 |
| 2025-12-26 | 18,110.00 | 18,110.00 | 17,550.00 | 18,100.00 | 17,814.71 | 66,530 |
| 2025-12-24 | 18,180.00 | 18,800.00 | 17,900.00 | 18,050.00 | 17,765.50 | 108,772 |
| 2025-12-23 | 18,120.00 | 18,180.00 | 17,770.00 | 18,040.00 | 17,755.66 | 66,684 |
| 2025-12-22 | 17,550.00 | 17,990.00 | 17,350.00 | 17,950.00 | 17,667.08 | 86,188 |
| 2025-12-19 | 17,810.00 | 18,130.00 | 17,300.00 | 17,340.00 | 17,066.69 | 152,247 |
| 2025-12-18 | 17,510.00 | 18,060.00 | 17,140.00 | 17,640.00 | 17,361.96 | 82,839 |
| 2025-12-17 | 17,850.00 | 18,380.00 | 17,650.00 | 17,820.00 | 17,539.12 | 160,349 |
| 2025-12-16 | 18,600.00 | 18,660.00 | 17,790.00 | 17,800.00 | 17,519.44 | 143,054 |
| 2025-12-15 | 18,590.00 | 18,690.00 | 18,140.00 | 18,600.00 | 18,306.83 | 104,793 |
| 2025-12-12 | 18,070.00 | 18,780.00 | 18,070.00 | 18,610.00 | 18,316.67 | 175,519 |
| 2025-12-11 | 18,120.00 | 18,390.00 | 17,500.00 | 18,030.00 | 17,745.81 | 869,420 |
| 2025-12-10 | 18,370.00 | 18,450.00 | 17,830.00 | 17,980.00 | 17,696.60 | 111,742 |
| 2025-12-09 | 18,250.00 | 18,250.00 | 17,540.00 | 18,130.00 | 17,844.24 | 109,173 |
| 2025-12-08 | 18,490.00 | 18,490.00 | 17,690.00 | 17,960.00 | 17,676.92 | 145,442 |
| 2025-12-05 | 17,630.00 | 18,350.00 | 17,510.00 | 18,300.00 | 18,011.56 | 135,462 |
| 2025-12-04 | 17,850.00 | 18,280.00 | 17,590.00 | 17,800.00 | 17,519.44 | 103,461 |
| 2025-12-03 | 17,550.00 | 17,990.00 | 17,460.00 | 17,910.00 | 17,627.71 | 74,670 |
| 2025-12-02 | 17,510.00 | 17,740.00 | 17,320.00 | 17,710.00 | 17,430.86 | 96,169 |
| 2025-12-01 | 17,340.00 | 17,640.00 | 17,240.00 | 17,320.00 | 17,047.01 | 74,932 |
| 2025-11-28 | 17,400.00 | 17,490.00 | 17,110.00 | 17,430.00 | 17,155.27 | 139,627 |
| 2025-11-27 | 17,240.00 | 17,570.00 | 17,150.00 | 17,270.00 | 16,997.79 | 125,555 |
| 2025-11-26 | 17,480.00 | 17,500.00 | 17,120.00 | 17,400.00 | 17,125.74 | 130,419 |
| 2025-11-25 | 17,440.00 | 17,620.00 | 17,000.00 | 17,310.00 | 17,037.16 | 134,763 |
| 2025-11-24 | 18,170.00 | 18,230.00 | 17,250.00 | 17,440.00 | 17,165.11 | 155,684 |
| 2025-11-21 | 17,450.00 | 17,950.00 | 16,900.00 | 17,810.00 | 17,529.28 | 211,933 |
| 2025-11-20 | 16,830.00 | 17,420.00 | 16,710.00 | 17,200.00 | 16,928.90 | 146,817 |
| 2025-11-19 | 16,920.00 | 17,120.00 | 16,680.00 | 16,830.00 | 16,564.73 | 160,946 |
| 2025-11-18 | 17,020.00 | 17,220.00 | 16,690.00 | 16,760.00 | 16,495.83 | 169,858 |
| 2025-11-17 | 17,190.00 | 17,440.00 | 16,920.00 | 17,260.00 | 16,987.95 | 160,559 |
| 2025-11-14 | 17,360.00 | 17,450.00 | 17,100.00 | 17,190.00 | 16,919.05 | 120,656 |
| 2025-11-13 | 17,370.00 | 17,650.00 | 17,230.00 | 17,360.00 | 17,086.37 | 139,594 |
| 2025-11-12 | 17,250.00 | 17,550.00 | 17,120.00 | 17,540.00 | 17,263.54 | 113,691 |
| 2025-11-11 | 17,950.00 | 18,170.00 | 17,140.00 | 17,220.00 | 16,948.58 | 238,344 |
| 2025-11-10 | 18,090.00 | 18,300.00 | 17,770.00 | 17,980.00 | 17,696.60 | 124,096 |
| 2025-11-07 | 17,420.00 | 18,390.00 | 17,200.00 | 17,920.00 | 17,637.55 | 188,007 |
| 2025-11-06 | 18,560.00 | 18,800.00 | 17,200.00 | 17,250.00 | 16,978.11 | 258,345 |
| 2025-11-05 | 19,150.00 | 19,250.00 | 18,070.00 | 18,180.00 | 17,893.45 | 275,491 |
| 2025-11-04 | 18,190.00 | 19,190.00 | 17,910.00 | 19,100.00 | 18,798.95 | 226,148 |
| 2025-11-03 | 18,410.00 | 18,730.00 | 18,150.00 | 18,370.00 | 18,080.46 | 156,485 |
| 2025-10-31 | 18,260.00 | 18,590.00 | 18,070.00 | 18,410.00 | 18,119.82 | 134,232 |
| 2025-10-30 | 18,450.00 | 18,650.00 | 18,030.00 | 18,250.00 | 17,962.35 | 178,913 |
| 2025-10-29 | 19,250.00 | 19,250.00 | 18,670.00 | 18,760.00 | 18,464.31 | 141,650 |
| 2025-10-28 | 18,130.00 | 19,110.00 | 18,010.00 | 18,820.00 | 18,523.36 | 248,380 |
| 2025-10-27 | 17,670.00 | 18,100.00 | 17,490.00 | 18,040.00 | 17,755.66 | 140,280 |
| 2025-10-24 | 17,630.00 | 17,890.00 | 17,390.00 | 17,860.00 | 17,578.49 | 121,995 |
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.