HDC Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 21,900.00 | 22,250.00 | 21,450.00 | 21,950.00 | 21,604.03 | 99,751 |
| 2025-07-22 | 21,600.00 | 22,150.00 | 21,350.00 | 21,800.00 | 21,456.39 | 112,518 |
| 2025-07-21 | 21,500.00 | 22,100.00 | 21,450.00 | 21,550.00 | 21,210.33 | 151,034 |
| 2025-07-18 | 21,700.00 | 22,550.00 | 21,250.00 | 22,200.00 | 21,850.09 | 150,452 |
| 2025-07-17 | 22,200.00 | 22,750.00 | 21,400.00 | 21,850.00 | 21,505.60 | 215,864 |
| 2025-07-16 | 21,600.00 | 23,050.00 | 21,550.00 | 22,150.00 | 21,800.88 | 221,480 |
| 2025-07-15 | 22,150.00 | 22,750.00 | 21,500.00 | 22,500.00 | 22,145.36 | 175,874 |
| 2025-07-14 | 22,750.00 | 23,100.00 | 20,500.00 | 22,800.00 | 22,440.63 | 615,925 |
| 2025-07-11 | 24,600.00 | 24,800.00 | 22,550.00 | 22,750.00 | 22,391.42 | 309,627 |
| 2025-07-10 | 24,000.00 | 25,000.00 | 23,500.00 | 24,800.00 | 24,409.11 | 181,807 |
| 2025-07-09 | 23,450.00 | 24,800.00 | 23,400.00 | 24,550.00 | 24,163.05 | 403,491 |
| 2025-07-08 | 22,550.00 | 23,350.00 | 22,400.00 | 23,150.00 | 22,785.11 | 167,811 |
| 2025-07-07 | 22,000.00 | 22,800.00 | 21,550.00 | 22,550.00 | 22,194.57 | 158,048 |
| 2025-07-04 | 23,250.00 | 23,550.00 | 22,000.00 | 22,050.00 | 21,702.45 | 174,670 |
| 2025-07-03 | 22,900.00 | 23,650.00 | 22,800.00 | 23,050.00 | 22,686.69 | 202,515 |
| 2025-07-02 | 24,550.00 | 24,550.00 | 22,800.00 | 22,900.00 | 22,539.05 | 271,999 |
| 2025-07-01 | 23,700.00 | 25,350.00 | 23,700.00 | 24,500.00 | 24,113.84 | 375,001 |
| 2025-06-30 | 22,650.00 | 23,650.00 | 22,500.00 | 23,500.00 | 23,129.60 | 317,960 |
| 2025-06-27 | 23,600.00 | 23,600.00 | 22,250.00 | 22,450.00 | 22,096.15 | 208,687 |
| 2025-06-26 | 23,600.00 | 23,650.00 | 22,850.00 | 23,100.00 | 22,735.90 | 158,178 |
| 2025-06-25 | 23,450.00 | 24,150.00 | 23,250.00 | 23,650.00 | 23,277.23 | 223,640 |
| 2025-06-24 | 23,000.00 | 23,900.00 | 22,900.00 | 23,450.00 | 23,080.39 | 268,170 |
| 2025-06-23 | 22,500.00 | 22,850.00 | 22,200.00 | 22,550.00 | 22,194.57 | 173,198 |
| 2025-06-20 | 22,400.00 | 22,900.00 | 22,350.00 | 22,500.00 | 22,145.36 | 170,812 |
| 2025-06-19 | 22,700.00 | 23,250.00 | 22,050.00 | 22,550.00 | 22,194.57 | 182,867 |
| 2025-06-18 | 22,600.00 | 23,200.00 | 22,350.00 | 22,950.00 | 22,588.27 | 210,736 |
| 2025-06-17 | 22,450.00 | 23,100.00 | 22,450.00 | 22,900.00 | 22,539.05 | 303,908 |
| 2025-06-16 | 21,500.00 | 22,650.00 | 21,150.00 | 22,600.00 | 22,243.78 | 255,432 |
| 2025-06-13 | 22,200.00 | 22,800.00 | 21,000.00 | 21,050.00 | 20,718.21 | 341,349 |
| 2025-06-12 | 22,700.00 | 22,900.00 | 21,950.00 | 22,250.00 | 21,899.30 | 916,960 |
| 2025-06-11 | 21,550.00 | 22,600.00 | 21,150.00 | 22,400.00 | 22,046.94 | 346,594 |
| 2025-06-10 | 21,850.00 | 22,650.00 | 21,200.00 | 21,550.00 | 21,210.33 | 285,100 |
| 2025-06-09 | 22,100.00 | 23,450.00 | 21,400.00 | 21,800.00 | 21,456.39 | 640,348 |
| 2025-06-05 | 21,650.00 | 22,050.00 | 20,850.00 | 21,300.00 | 20,964.27 | 342,005 |
| 2025-06-04 | 19,500.00 | 20,700.00 | 19,500.00 | 20,450.00 | 20,127.67 | 333,277 |
| 2025-06-02 | 19,590.00 | 19,970.00 | 19,370.00 | 19,500.00 | 19,192.64 | 118,865 |
| 2025-05-30 | 19,930.00 | 19,930.00 | 18,780.00 | 19,600.00 | 19,291.07 | 638,270 |
| 2025-05-29 | 19,410.00 | 20,200.00 | 19,260.00 | 19,800.00 | 19,487.92 | 143,789 |
| 2025-05-28 | 19,070.00 | 19,990.00 | 18,990.00 | 19,510.00 | 19,202.49 | 195,221 |
| 2025-05-27 | 18,900.00 | 19,660.00 | 18,600.00 | 19,000.00 | 18,700.53 | 194,297 |
| 2025-05-26 | 20,400.00 | 20,500.00 | 18,510.00 | 18,850.00 | 18,552.89 | 273,468 |
| 2025-05-23 | 19,950.00 | 20,550.00 | 19,950.00 | 20,350.00 | 20,029.25 | 126,868 |
| 2025-05-22 | 19,780.00 | 20,100.00 | 19,520.00 | 20,050.00 | 19,733.98 | 124,264 |
| 2025-05-21 | 19,280.00 | 19,800.00 | 19,200.00 | 19,800.00 | 19,487.92 | 164,224 |
| 2025-05-20 | 19,350.00 | 19,650.00 | 19,150.00 | 19,260.00 | 18,956.43 | 133,315 |
| 2025-05-19 | 19,240.00 | 19,440.00 | 18,980.00 | 19,250.00 | 18,946.58 | 168,001 |
| 2025-05-16 | 19,800.00 | 19,890.00 | 18,870.00 | 19,260.00 | 18,956.43 | 210,121 |
| 2025-05-15 | 18,960.00 | 19,750.00 | 18,820.00 | 19,650.00 | 19,340.28 | 184,497 |
| 2025-05-14 | 19,370.00 | 19,800.00 | 18,510.00 | 19,060.00 | 18,759.58 | 307,295 |
| 2025-05-13 | 19,120.00 | 19,490.00 | 18,380.00 | 19,360.00 | 19,054.85 | 152,834 |
| 2025-05-12 | 19,130.00 | 19,450.00 | 18,800.00 | 19,050.00 | 18,749.74 | 152,412 |
| 2025-05-09 | 19,310.00 | 19,590.00 | 18,800.00 | 19,100.00 | 18,798.95 | 143,016 |
| 2025-05-08 | 19,670.00 | 19,800.00 | 19,140.00 | 19,270.00 | 18,966.27 | 142,989 |
| 2025-05-07 | 19,190.00 | 19,610.00 | 19,020.00 | 19,600.00 | 19,291.07 | 175,680 |
| 2025-05-02 | 19,490.00 | 19,600.00 | 18,970.00 | 19,190.00 | 18,887.53 | 117,761 |
| 2025-04-30 | 18,700.00 | 19,410.00 | 18,480.00 | 19,240.00 | 18,936.74 | 342,993 |
| 2025-04-29 | 18,430.00 | 18,670.00 | 18,340.00 | 18,600.00 | 18,306.83 | 112,871 |
| 2025-04-28 | 17,860.00 | 18,610.00 | 17,860.00 | 18,460.00 | 18,169.04 | 138,348 |
| 2025-04-25 | 18,070.00 | 18,180.00 | 17,670.00 | 17,860.00 | 17,578.49 | 112,738 |
| 2025-04-24 | 17,780.00 | 18,130.00 | 17,750.00 | 18,120.00 | 17,834.40 | 93,165 |
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.