HDC Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 12,540.00 | 12,600.00 | 12,420.00 | 12,450.00 | 11,958.39 | 57,399 |
| 2025-01-21 | 12,120.00 | 12,460.00 | 12,110.00 | 12,460.00 | 11,968.00 | 73,721 |
| 2025-01-20 | 12,160.00 | 12,280.00 | 12,060.00 | 12,120.00 | 11,641.42 | 44,762 |
| 2025-01-17 | 12,310.00 | 12,570.00 | 12,120.00 | 12,210.00 | 11,727.87 | 89,177 |
| 2025-01-16 | 12,590.00 | 12,700.00 | 11,960.00 | 12,520.00 | 12,025.63 | 94,287 |
| 2025-01-15 | 12,550.00 | 12,660.00 | 12,360.00 | 12,590.00 | 12,092.86 | 77,490 |
| 2025-01-14 | 12,760.00 | 12,760.00 | 12,480.00 | 12,640.00 | 12,140.89 | 69,488 |
| 2025-01-13 | 12,750.00 | 12,840.00 | 12,430.00 | 12,740.00 | 12,236.94 | 73,228 |
| 2025-01-10 | 12,550.00 | 12,920.00 | 12,410.00 | 12,730.00 | 12,227.34 | 125,285 |
| 2025-01-09 | 12,440.00 | 12,790.00 | 12,330.00 | 12,550.00 | 12,054.44 | 56,725 |
| 2025-01-08 | 12,390.00 | 12,930.00 | 12,210.00 | 12,560.00 | 12,064.05 | 66,910 |
| 2025-01-07 | 12,390.00 | 12,970.00 | 12,050.00 | 12,400.00 | 11,910.37 | 242,224 |
| 2025-01-06 | 12,350.00 | 12,460.00 | 12,070.00 | 12,300.00 | 11,814.32 | 94,257 |
| 2025-01-03 | 12,100.00 | 12,370.00 | 12,010.00 | 12,260.00 | 11,775.89 | 113,387 |
| 2025-01-02 | 12,030.00 | 12,100.00 | 11,910.00 | 12,090.00 | 11,612.61 | 56,267 |
| 2024-12-30 | 12,000.00 | 12,110.00 | 11,860.00 | 11,910.00 | 11,439.71 | 66,978 |
| 2024-12-27 | 12,080.00 | 12,180.00 | 11,930.00 | 12,000.00 | 11,526.16 | 80,265 |
| 2024-12-26 | 12,220.00 | 12,220.00 | 12,080.00 | 12,080.00 | 11,603.00 | 58,135 |
| 2024-12-24 | 12,180.00 | 12,220.00 | 11,990.00 | 12,180.00 | 11,699.05 | 70,784 |
| 2024-12-23 | 12,060.00 | 12,220.00 | 11,980.00 | 12,130.00 | 11,651.03 | 116,430 |
| 2024-12-20 | 11,900.00 | 12,200.00 | 11,850.00 | 12,020.00 | 11,545.37 | 196,923 |
| 2024-12-19 | 11,650.00 | 12,000.00 | 11,650.00 | 11,900.00 | 11,430.11 | 71,390 |
| 2024-12-18 | 11,900.00 | 12,000.00 | 11,770.00 | 11,850.00 | 11,382.08 | 81,727 |
| 2024-12-17 | 11,780.00 | 12,270.00 | 11,670.00 | 11,920.00 | 11,449.32 | 138,492 |
| 2024-12-16 | 11,810.00 | 12,140.00 | 11,510.00 | 11,800.00 | 11,334.06 | 104,897 |
| 2024-12-13 | 11,750.00 | 11,920.00 | 11,710.00 | 11,810.00 | 11,343.66 | 50,755 |
| 2024-12-12 | 11,420.00 | 11,810.00 | 11,320.00 | 11,750.00 | 11,286.03 | 65,698 |
| 2024-12-11 | 11,300.00 | 11,690.00 | 11,220.00 | 11,420.00 | 10,969.06 | 95,079 |
| 2024-12-10 | 11,240.00 | 11,550.00 | 11,170.00 | 11,270.00 | 10,824.99 | 137,500 |
| 2024-12-09 | 11,200.00 | 11,530.00 | 11,100.00 | 11,240.00 | 10,796.17 | 212,833 |
| 2024-12-06 | 11,860.00 | 11,950.00 | 11,410.00 | 11,660.00 | 11,199.59 | 125,589 |
| 2024-12-05 | 11,680.00 | 12,090.00 | 11,680.00 | 11,860.00 | 11,391.69 | 102,734 |
| 2024-12-04 | 11,750.00 | 11,960.00 | 11,000.00 | 11,720.00 | 11,257.22 | 157,455 |
| 2024-12-03 | 11,680.00 | 12,070.00 | 11,520.00 | 11,810.00 | 11,343.66 | 87,123 |
| 2024-12-02 | 11,960.00 | 12,010.00 | 11,460.00 | 11,680.00 | 11,218.80 | 136,961 |
| 2024-11-29 | 12,250.00 | 12,250.00 | 11,850.00 | 12,030.00 | 11,554.98 | 104,304 |
| 2024-11-28 | 12,050.00 | 12,300.00 | 12,010.00 | 12,220.00 | 11,737.47 | 162,451 |
| 2024-11-27 | 11,780.00 | 12,170.00 | 11,700.00 | 12,050.00 | 11,574.19 | 230,357 |
| 2024-11-26 | 11,620.00 | 11,800.00 | 11,490.00 | 11,700.00 | 11,238.01 | 82,505 |
| 2024-11-25 | 11,330.00 | 11,760.00 | 11,280.00 | 11,650.00 | 11,189.98 | 98,167 |
| 2024-11-22 | 10,870.00 | 11,400.00 | 10,870.00 | 11,330.00 | 10,882.62 | 78,692 |
| 2024-11-21 | 11,130.00 | 11,190.00 | 10,870.00 | 10,910.00 | 10,479.20 | 148,068 |
| 2024-11-20 | 11,370.00 | 11,460.00 | 10,970.00 | 10,970.00 | 10,536.83 | 147,483 |
| 2024-11-19 | 11,130.00 | 11,390.00 | 11,130.00 | 11,260.00 | 10,815.38 | 64,099 |
| 2024-11-18 | 11,100.00 | 11,420.00 | 11,100.00 | 11,220.00 | 10,776.96 | 76,175 |
| 2024-11-15 | 11,010.00 | 11,400.00 | 10,250.00 | 11,250.00 | 10,805.78 | 139,422 |
| 2024-11-14 | 11,200.00 | 11,360.00 | 11,140.00 | 11,180.00 | 10,738.54 | 77,660 |
| 2024-11-13 | 11,550.00 | 11,560.00 | 11,070.00 | 11,200.00 | 10,757.75 | 185,503 |
| 2024-11-12 | 11,490.00 | 11,660.00 | 11,400.00 | 11,580.00 | 11,122.75 | 89,949 |
| 2024-11-11 | 11,730.00 | 12,010.00 | 11,580.00 | 11,600.00 | 11,141.96 | 136,905 |
| 2024-11-08 | 11,780.00 | 11,840.00 | 11,580.00 | 11,710.00 | 11,247.61 | 149,507 |
| 2024-11-07 | 11,750.00 | 11,890.00 | 11,670.00 | 11,750.00 | 11,286.03 | 64,284 |
| 2024-11-06 | 11,930.00 | 11,950.00 | 11,670.00 | 11,750.00 | 11,286.03 | 84,174 |
| 2024-11-05 | 11,900.00 | 11,950.00 | 11,700.00 | 11,930.00 | 11,458.93 | 142,491 |
| 2024-11-04 | 11,390.00 | 11,900.00 | 11,320.00 | 11,900.00 | 11,430.11 | 347,277 |
| 2024-11-01 | 11,250.00 | 11,340.00 | 11,100.00 | 11,300.00 | 10,853.80 | 93,352 |
| 2024-10-31 | 11,100.00 | 11,290.00 | 10,980.00 | 11,250.00 | 10,805.78 | 107,249 |
| 2024-10-30 | 11,000.00 | 11,100.00 | 10,940.00 | 11,070.00 | 10,632.88 | 59,397 |
| 2024-10-29 | 10,900.00 | 11,150.00 | 10,900.00 | 11,000.00 | 10,565.65 | 79,092 |
| 2024-10-28 | 11,000.00 | 11,130.00 | 10,810.00 | 10,900.00 | 10,469.60 | 54,524 |
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.