HDC Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 18,290.00 | 18,700.00 | 17,680.00 | 17,750.00 | 17,470.23 | 205,141 |
| 2025-04-22 | 17,980.00 | 18,580.00 | 17,980.00 | 18,290.00 | 18,001.72 | 140,273 |
| 2025-04-21 | 18,290.00 | 18,310.00 | 17,800.00 | 18,100.00 | 17,814.71 | 74,739 |
| 2025-04-18 | 17,670.00 | 18,310.00 | 17,600.00 | 18,190.00 | 17,903.29 | 158,749 |
| 2025-04-17 | 17,840.00 | 17,970.00 | 17,340.00 | 17,840.00 | 17,558.81 | 136,351 |
| 2025-04-16 | 17,000.00 | 17,870.00 | 16,900.00 | 17,840.00 | 17,558.81 | 320,391 |
| 2025-04-15 | 16,820.00 | 17,090.00 | 16,740.00 | 16,950.00 | 16,682.84 | 179,977 |
| 2025-04-14 | 16,550.00 | 16,840.00 | 16,150.00 | 16,800.00 | 16,535.20 | 186,605 |
| 2025-04-11 | 15,450.00 | 16,350.00 | 14,810.00 | 16,340.00 | 16,082.45 | 136,589 |
| 2025-04-10 | 15,600.00 | 15,650.00 | 15,320.00 | 15,590.00 | 15,344.27 | 112,917 |
| 2025-04-09 | 15,300.00 | 15,320.00 | 14,200.00 | 14,850.00 | 14,615.94 | 188,531 |
| 2025-04-08 | 15,700.00 | 15,940.00 | 15,250.00 | 15,270.00 | 15,029.32 | 145,639 |
| 2025-04-07 | 15,790.00 | 16,120.00 | 15,410.00 | 15,560.00 | 15,314.75 | 183,753 |
| 2025-04-04 | 15,760.00 | 16,140.00 | 15,750.00 | 16,020.00 | 15,767.50 | 113,160 |
| 2025-04-03 | 15,520.00 | 16,030.00 | 15,520.00 | 15,990.00 | 15,737.97 | 172,053 |
| 2025-04-02 | 15,290.00 | 15,770.00 | 15,200.00 | 15,660.00 | 15,413.17 | 238,378 |
| 2025-04-01 | 14,890.00 | 15,270.00 | 14,600.00 | 15,270.00 | 15,029.32 | 208,753 |
| 2025-03-31 | 14,750.00 | 14,900.00 | 14,300.00 | 14,890.00 | 14,655.31 | 214,382 |
| 2025-03-28 | 14,170.00 | 14,790.00 | 14,110.00 | 14,750.00 | 14,517.51 | 201,755 |
| 2025-03-27 | 13,980.00 | 14,670.00 | 13,980.00 | 14,520.00 | 13,946.66 | 211,559 |
| 2025-03-26 | 14,150.00 | 14,290.00 | 13,570.00 | 13,920.00 | 13,370.35 | 218,120 |
| 2025-03-25 | 14,520.00 | 14,530.00 | 14,260.00 | 14,300.00 | 13,735.34 | 76,604 |
| 2025-03-24 | 14,490.00 | 14,550.00 | 14,350.00 | 14,530.00 | 13,956.26 | 91,550 |
| 2025-03-21 | 13,970.00 | 14,490.00 | 13,970.00 | 14,490.00 | 13,917.84 | 147,803 |
| 2025-03-20 | 14,320.00 | 14,320.00 | 14,070.00 | 14,080.00 | 13,524.03 | 92,212 |
| 2025-03-19 | 14,250.00 | 14,610.00 | 14,200.00 | 14,320.00 | 13,754.55 | 96,319 |
| 2025-03-18 | 14,240.00 | 14,380.00 | 14,000.00 | 14,250.00 | 13,687.32 | 176,248 |
| 2025-03-17 | 14,500.00 | 14,630.00 | 14,270.00 | 14,350.00 | 13,783.37 | 110,330 |
| 2025-03-14 | 14,610.00 | 14,760.00 | 14,450.00 | 14,540.00 | 13,965.87 | 87,552 |
| 2025-03-13 | 14,160.00 | 14,690.00 | 14,070.00 | 14,610.00 | 14,033.10 | 167,923 |
| 2025-03-12 | 14,480.00 | 14,490.00 | 13,980.00 | 14,150.00 | 13,591.27 | 169,433 |
| 2025-03-11 | 13,940.00 | 14,560.00 | 13,940.00 | 14,490.00 | 13,917.84 | 202,371 |
| 2025-03-10 | 13,990.00 | 14,430.00 | 13,980.00 | 14,390.00 | 13,821.79 | 151,678 |
| 2025-03-07 | 14,050.00 | 14,120.00 | 13,850.00 | 14,040.00 | 13,485.61 | 91,755 |
| 2025-03-06 | 13,810.00 | 14,120.00 | 13,790.00 | 14,050.00 | 13,495.21 | 183,917 |
| 2025-03-05 | 13,720.00 | 13,850.00 | 13,590.00 | 13,810.00 | 13,264.69 | 79,738 |
| 2025-03-04 | 13,790.00 | 13,880.00 | 13,460.00 | 13,710.00 | 13,168.64 | 171,334 |
| 2025-02-28 | 13,840.00 | 13,840.00 | 13,500.00 | 13,800.00 | 13,255.09 | 119,143 |
| 2025-02-27 | 13,790.00 | 13,870.00 | 13,670.00 | 13,840.00 | 13,293.51 | 71,516 |
| 2025-02-26 | 13,680.00 | 13,840.00 | 13,530.00 | 13,790.00 | 13,245.48 | 103,080 |
| 2025-02-25 | 13,500.00 | 13,740.00 | 13,380.00 | 13,630.00 | 13,091.80 | 142,277 |
| 2025-02-24 | 13,480.00 | 13,490.00 | 13,290.00 | 13,440.00 | 12,909.30 | 100,904 |
| 2025-02-21 | 13,180.00 | 13,470.00 | 13,180.00 | 13,450.00 | 12,918.91 | 120,245 |
| 2025-02-20 | 13,290.00 | 13,340.00 | 13,060.00 | 13,280.00 | 12,755.62 | 82,587 |
| 2025-02-19 | 13,380.00 | 13,380.00 | 13,000.00 | 13,120.00 | 12,601.94 | 103,883 |
| 2025-02-18 | 12,970.00 | 13,280.00 | 12,860.00 | 13,130.00 | 12,611.54 | 193,711 |
| 2025-02-17 | 12,810.00 | 13,000.00 | 12,700.00 | 12,870.00 | 12,361.81 | 73,698 |
| 2025-02-14 | 12,960.00 | 13,150.00 | 12,810.00 | 12,810.00 | 12,304.18 | 89,405 |
| 2025-02-13 | 12,750.00 | 12,940.00 | 12,700.00 | 12,940.00 | 12,429.04 | 73,766 |
| 2025-02-12 | 12,810.00 | 12,810.00 | 12,640.00 | 12,750.00 | 12,246.55 | 70,854 |
| 2025-02-11 | 12,810.00 | 12,980.00 | 12,660.00 | 12,810.00 | 12,304.18 | 85,703 |
| 2025-02-10 | 12,950.00 | 13,230.00 | 12,810.00 | 12,810.00 | 12,304.18 | 107,857 |
| 2025-02-07 | 13,220.00 | 13,430.00 | 12,920.00 | 13,000.00 | 12,486.67 | 121,432 |
| 2025-02-06 | 12,760.00 | 13,260.00 | 12,760.00 | 13,210.00 | 12,688.38 | 270,426 |
| 2025-02-05 | 12,320.00 | 12,950.00 | 12,320.00 | 12,780.00 | 12,275.36 | 202,281 |
| 2025-02-04 | 12,360.00 | 12,540.00 | 12,270.00 | 12,380.00 | 11,891.16 | 69,842 |
| 2025-02-03 | 12,520.00 | 12,580.00 | 12,330.00 | 12,360.00 | 11,871.95 | 100,546 |
| 2025-01-31 | 12,590.00 | 12,650.00 | 12,340.00 | 12,490.00 | 11,996.81 | 106,652 |
| 2025-01-24 | 12,670.00 | 12,800.00 | 12,540.00 | 12,580.00 | 12,083.26 | 53,449 |
| 2025-01-23 | 12,500.00 | 12,900.00 | 12,500.00 | 12,670.00 | 12,169.71 | 105,406 |
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.