HDC Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 10,990.00 | 11,030.00 | 10,890.00 | 10,900.00 | 10,469.60 | 52,335 |
| 2024-10-24 | 10,830.00 | 11,110.00 | 10,820.00 | 10,950.00 | 10,517.62 | 65,842 |
| 2024-10-23 | 10,800.00 | 10,980.00 | 10,790.00 | 10,830.00 | 10,402.36 | 54,074 |
| 2024-10-22 | 11,020.00 | 11,090.00 | 10,800.00 | 10,870.00 | 10,440.78 | 69,340 |
| 2024-10-21 | 11,110.00 | 11,120.00 | 10,770.00 | 11,020.00 | 10,584.86 | 84,900 |
| 2024-10-18 | 11,400.00 | 11,400.00 | 10,990.00 | 11,000.00 | 10,565.65 | 62,058 |
| 2024-10-17 | 11,430.00 | 11,460.00 | 11,240.00 | 11,300.00 | 10,853.80 | 47,345 |
| 2024-10-16 | 11,070.00 | 11,430.00 | 11,000.00 | 11,430.00 | 10,978.67 | 126,463 |
| 2024-10-15 | 11,100.00 | 11,100.00 | 10,910.00 | 11,070.00 | 10,632.88 | 44,128 |
| 2024-10-14 | 10,930.00 | 11,100.00 | 10,930.00 | 11,100.00 | 10,661.70 | 32,818 |
| 2024-10-11 | 11,200.00 | 11,200.00 | 10,900.00 | 11,010.00 | 10,575.25 | 55,465 |
| 2024-10-10 | 10,910.00 | 11,230.00 | 10,820.00 | 11,140.00 | 10,700.12 | 131,099 |
| 2024-10-08 | 10,720.00 | 11,150.00 | 10,720.00 | 11,020.00 | 10,584.86 | 61,701 |
| 2024-10-07 | 10,810.00 | 11,000.00 | 10,790.00 | 10,850.00 | 10,421.57 | 62,209 |
| 2024-10-04 | 10,770.00 | 10,880.00 | 10,660.00 | 10,820.00 | 10,392.76 | 58,619 |
| 2024-10-02 | 10,780.00 | 10,970.00 | 10,570.00 | 10,770.00 | 10,344.73 | 82,229 |
| 2024-09-30 | 11,030.00 | 11,040.00 | 10,720.00 | 10,900.00 | 10,469.60 | 180,799 |
| 2024-09-27 | 11,180.00 | 11,200.00 | 10,950.00 | 11,030.00 | 10,594.46 | 54,185 |
| 2024-09-26 | 10,910.00 | 11,270.00 | 10,910.00 | 11,170.00 | 10,728.94 | 180,591 |
| 2024-09-25 | 11,250.00 | 11,250.00 | 10,910.00 | 10,910.00 | 10,479.20 | 122,128 |
| 2024-09-24 | 11,160.00 | 11,260.00 | 11,020.00 | 11,220.00 | 10,776.96 | 46,064 |
| 2024-09-23 | 11,280.00 | 11,340.00 | 10,900.00 | 11,020.00 | 10,584.86 | 202,381 |
| 2024-09-20 | 10,790.00 | 11,400.00 | 10,790.00 | 11,370.00 | 10,921.04 | 249,529 |
| 2024-09-19 | 11,070.00 | 11,120.00 | 10,720.00 | 10,820.00 | 10,392.76 | 126,647 |
| 2024-09-13 | 10,820.00 | 11,150.00 | 10,780.00 | 11,070.00 | 10,632.88 | 109,289 |
| 2024-09-12 | 10,710.00 | 10,960.00 | 10,710.00 | 10,820.00 | 10,392.76 | 70,732 |
| 2024-09-11 | 10,790.00 | 10,900.00 | 10,670.00 | 10,810.00 | 10,383.15 | 117,274 |
| 2024-09-10 | 11,070.00 | 11,170.00 | 10,790.00 | 10,840.00 | 10,411.97 | 126,722 |
| 2024-09-09 | 10,660.00 | 11,200.00 | 10,540.00 | 11,170.00 | 10,728.94 | 137,169 |
| 2024-09-06 | 10,960.00 | 11,050.00 | 10,740.00 | 10,830.00 | 10,402.36 | 140,721 |
| 2024-09-05 | 11,050.00 | 11,300.00 | 10,870.00 | 10,960.00 | 10,527.23 | 140,563 |
| 2024-09-04 | 10,720.00 | 11,190.00 | 10,720.00 | 11,020.00 | 10,584.86 | 145,032 |
| 2024-09-03 | 11,180.00 | 11,310.00 | 10,960.00 | 11,180.00 | 10,738.54 | 164,217 |
| 2024-09-02 | 11,200.00 | 11,200.00 | 10,850.00 | 11,140.00 | 10,700.12 | 95,754 |
| 2024-08-30 | 10,900.00 | 11,040.00 | 10,760.00 | 10,950.00 | 10,517.62 | 148,446 |
| 2024-08-29 | 10,730.00 | 11,060.00 | 10,700.00 | 10,880.00 | 10,450.39 | 107,446 |
| 2024-08-28 | 11,070.00 | 11,210.00 | 10,700.00 | 10,860.00 | 10,431.18 | 192,097 |
| 2024-08-27 | 10,920.00 | 11,210.00 | 10,600.00 | 11,170.00 | 10,728.94 | 145,118 |
| 2024-08-26 | 10,860.00 | 11,370.00 | 10,650.00 | 11,010.00 | 10,575.25 | 421,112 |
| 2024-08-23 | 10,400.00 | 10,880.00 | 10,300.00 | 10,860.00 | 10,431.18 | 163,829 |
| 2024-08-22 | 10,840.00 | 10,900.00 | 10,430.00 | 10,450.00 | 10,037.37 | 168,321 |
| 2024-08-21 | 10,360.00 | 10,960.00 | 10,360.00 | 10,830.00 | 10,402.36 | 317,409 |
| 2024-08-20 | 10,480.00 | 10,540.00 | 10,270.00 | 10,510.00 | 10,095.00 | 144,584 |
| 2024-08-19 | 10,180.00 | 10,470.00 | 10,150.00 | 10,440.00 | 10,027.76 | 203,802 |
| 2024-08-16 | 10,120.00 | 10,320.00 | 10,050.00 | 10,210.00 | 9,806.84 | 189,487 |
| 2024-08-14 | 10,170.00 | 10,200.00 | 9,920.00 | 10,170.00 | 9,768.42 | 181,239 |
| 2024-08-13 | 10,190.00 | 10,330.00 | 10,050.00 | 10,160.00 | 9,758.82 | 164,584 |
| 2024-08-12 | 10,160.00 | 10,160.00 | 9,980.00 | 10,110.00 | 9,710.79 | 97,939 |
| 2024-08-09 | 10,150.00 | 10,200.00 | 9,890.00 | 10,090.00 | 9,691.58 | 180,309 |
| 2024-08-08 | 9,220.00 | 10,090.00 | 9,220.00 | 10,060.00 | 9,662.77 | 326,218 |
| 2024-08-07 | 9,120.00 | 9,550.00 | 9,080.00 | 9,330.00 | 8,961.59 | 145,695 |
| 2024-08-06 | 9,280.00 | 9,750.00 | 8,870.00 | 9,130.00 | 8,769.49 | 502,763 |
| 2024-08-05 | 9,650.00 | 9,800.00 | 8,900.00 | 9,280.00 | 8,913.56 | 621,155 |
| 2024-08-02 | 9,940.00 | 10,030.00 | 9,700.00 | 9,800.00 | 9,413.03 | 234,192 |
| 2024-08-01 | 9,960.00 | 10,100.00 | 9,930.00 | 9,980.00 | 9,585.92 | 189,632 |
| 2024-07-31 | 9,770.00 | 10,090.00 | 9,640.00 | 9,980.00 | 9,585.92 | 349,731 |
| 2024-07-30 | 9,770.00 | 9,900.00 | 9,670.00 | 9,770.00 | 9,384.22 | 138,427 |
| 2024-07-29 | 9,560.00 | 9,950.00 | 9,420.00 | 9,840.00 | 9,451.45 | 423,920 |
| 2024-07-26 | 8,820.00 | 9,710.00 | 8,820.00 | 9,650.00 | 9,268.95 | 835,390 |
| 2024-07-25 | 8,800.00 | 9,000.00 | 8,750.00 | 8,870.00 | 8,519.75 | 139,041 |
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.