HDC Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	17,670.00	18,090.00	17,460.00	17,540.00	17,263.54	110,055
2025-10-22	17,270.00	17,820.00	17,090.00	17,820.00	17,539.12	112,965
2025-10-21	17,530.00	17,710.00	17,060.00	17,270.00	16,997.79	106,638
2025-10-20	17,150.00	17,820.00	16,990.00	17,600.00	17,322.59	153,692
2025-10-17	17,770.00	17,860.00	17,030.00	17,150.00	16,879.68	227,538
2025-10-16	18,000.00	18,310.00	17,700.00	17,960.00	17,676.92	109,086
2025-10-15	18,180.00	18,520.00	17,900.00	18,080.00	17,795.03	150,613
2025-10-14	17,510.00	18,390.00	17,480.00	18,170.00	17,883.61	219,063
2025-10-13	17,370.00	17,690.00	16,810.00	17,500.00	17,224.17	223,069
2025-10-10	16,800.00	17,390.00	16,590.00	17,330.00	17,056.85	204,419
2025-10-02	17,300.00	17,500.00	17,040.00	17,090.00	16,820.63	165,409
2025-10-01	17,430.00	17,430.00	17,060.00	17,140.00	16,869.84	103,713
2025-09-30	17,590.00	17,870.00	17,250.00	17,400.00	17,125.74	129,293
2025-09-29	18,150.00	18,300.00	17,610.00	17,760.00	17,480.07	151,528
2025-09-26	18,060.00	18,250.00	17,650.00	17,860.00	17,578.49	115,186
2025-09-25	18,330.00	18,470.00	18,100.00	18,170.00	17,883.61	103,300
2025-09-24	18,400.00	18,530.00	18,160.00	18,290.00	18,001.72	161,961
2025-09-23	18,950.00	18,980.00	18,030.00	18,220.00	17,932.82	355,870
2025-09-22	19,190.00	19,390.00	18,870.00	19,100.00	18,798.95	143,972
2025-09-19	19,500.00	19,560.00	18,850.00	19,190.00	18,887.53	348,115
2025-09-18	20,650.00	20,750.00	19,230.00	19,670.00	19,359.97	614,245
2025-09-17	20,950.00	21,100.00	20,500.00	20,700.00	20,373.73	148,290
2025-09-16	21,750.00	22,150.00	20,800.00	20,900.00	20,570.58	131,432
2025-09-15	21,000.00	22,000.00	20,800.00	21,750.00	21,407.18	239,438
2025-09-12	21,350.00	21,650.00	21,200.00	21,350.00	21,013.49	69,413
2025-09-11	21,400.00	21,600.00	21,000.00	21,550.00	21,210.33	161,569
2025-09-10	20,850.00	21,600.00	20,700.00	21,350.00	21,013.49	128,149
2025-09-09	21,600.00	21,600.00	20,850.00	21,050.00	20,718.21	95,596
2025-09-08	20,650.00	21,450.00	20,250.00	21,450.00	21,111.91	135,603
2025-09-05	20,250.00	20,850.00	20,200.00	20,350.00	20,029.25	69,654
2025-09-04	20,100.00	20,450.00	20,000.00	20,350.00	20,029.25	88,389
2025-09-03	20,750.00	21,100.00	20,050.00	20,200.00	19,881.61	188,664
2025-09-02	21,050.00	21,400.00	20,850.00	20,950.00	20,619.79	68,941
2025-09-01	21,800.00	21,850.00	21,150.00	21,250.00	20,915.06	75,813
2025-08-29	21,850.00	22,150.00	21,100.00	21,500.00	21,161.12	137,966
2025-08-28	21,000.00	21,850.00	20,950.00	21,550.00	21,210.33	121,155
2025-08-27	20,950.00	21,600.00	20,650.00	21,100.00	20,767.43	142,919
2025-08-26	20,450.00	21,050.00	20,350.00	21,000.00	20,669.00	111,009
2025-08-25	20,150.00	20,800.00	20,050.00	20,650.00	20,324.52	80,339
2025-08-22	20,300.00	20,700.00	20,050.00	20,150.00	19,832.40	81,557
2025-08-21	20,400.00	20,750.00	20,100.00	20,250.00	19,930.82	83,016
2025-08-20	19,990.00	20,500.00	19,120.00	20,300.00	19,980.04	294,371
2025-08-19	20,200.00	20,500.00	19,980.00	20,100.00	19,783.19	106,945
2025-08-18	21,150.00	21,150.00	19,990.00	20,050.00	19,733.98	258,310
2025-08-14	21,650.00	22,150.00	21,000.00	21,350.00	21,013.49	286,358
2025-08-13	24,000.00	24,400.00	21,350.00	21,600.00	21,259.54	443,312
2025-08-12	24,250.00	24,850.00	23,750.00	23,950.00	23,572.50	121,878
2025-08-11	24,850.00	24,850.00	23,800.00	24,300.00	23,916.99	176,894
2025-08-08	24,000.00	24,800.00	23,500.00	24,650.00	24,261.47	278,400
2025-08-07	23,550.00	24,200.00	23,150.00	23,500.00	23,129.60	435,846
2025-08-06	23,400.00	25,250.00	23,000.00	23,700.00	23,326.44	755,914
2025-08-05	23,700.00	24,600.00	22,950.00	23,400.00	23,031.17	292,554
2025-08-04	22,000.00	23,150.00	21,750.00	22,600.00	22,243.78	113,957
2025-08-01	22,800.00	23,000.00	21,900.00	22,100.00	21,751.66	274,047
2025-07-31	23,400.00	24,150.00	22,950.00	23,100.00	22,735.90	260,619
2025-07-30	22,800.00	23,850.00	22,700.00	23,550.00	23,178.81	213,468
2025-07-29	22,200.00	22,850.00	22,100.00	22,750.00	22,391.42	121,204
2025-07-28	22,300.00	22,900.00	22,000.00	22,500.00	22,145.36	167,185
2025-07-25	22,200.00	22,650.00	21,500.00	22,150.00	21,800.88	208,520
2025-07-24	21,750.00	23,000.00	21,750.00	22,500.00	22,145.36	117,262

← NewerPage 5 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.