HDC Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 21,150.00 | 22,000.00 | 21,050.00 | 21,300.00 | 21,300.00 | 35,654 |
| 2026-10-15 | 21,000.00 | 21,450.00 | 20,700.00 | 21,100.00 | 21,100.00 | 73,274 |
| 2026-10-14 | 22,000.00 | 22,100.00 | 21,300.00 | 21,550.00 | 21,550.00 | 64,468 |
| 2026-10-13 | 21,550.00 | 22,150.00 | 21,250.00 | 21,950.00 | 21,950.00 | 77,574 |
| 2026-10-12 | 23,300.00 | 23,350.00 | 21,800.00 | 21,900.00 | 21,900.00 | 96,114 |
| 2026-10-08 | 22,950.00 | 23,400.00 | 22,300.00 | 22,950.00 | 22,950.00 | 59,860 |
| 2026-10-07 | 23,100.00 | 23,250.00 | 22,550.00 | 22,600.00 | 22,600.00 | 46,125 |
| 2026-10-06 | 23,500.00 | 23,800.00 | 23,000.00 | 23,100.00 | 23,100.00 | 58,949 |
| 2026-10-02 | 24,550.00 | 24,750.00 | 23,350.00 | 23,500.00 | 23,500.00 | 122,383 |
| 2026-10-01 | 25,400.00 | 25,900.00 | 24,600.00 | 24,750.00 | 24,750.00 | 60,020 |
| 2026-09-30 | 25,600.00 | 25,800.00 | 25,100.00 | 25,150.00 | 25,150.00 | 42,363 |
| 2026-09-29 | 25,750.00 | 26,100.00 | 25,000.00 | 25,300.00 | 25,300.00 | 48,408 |
| 2026-09-28 | 25,450.00 | 26,350.00 | 24,950.00 | 25,900.00 | 25,900.00 | 61,638 |
| 2026-09-23 | 25,850.00 | 25,850.00 | 25,100.00 | 25,450.00 | 25,450.00 | 51,295 |
| 2026-09-22 | 25,800.00 | 26,200.00 | 25,650.00 | 25,850.00 | 25,850.00 | 65,668 |
| 2026-09-21 | 26,650.00 | 27,100.00 | 25,500.00 | 25,900.00 | 25,900.00 | 73,289 |
| 2026-09-18 | 27,000.00 | 27,250.00 | 26,550.00 | 26,550.00 | 26,550.00 | 117,167 |
| 2026-09-17 | 26,300.00 | 27,450.00 | 26,300.00 | 26,950.00 | 26,950.00 | 77,727 |
| 2026-09-16 | 27,600.00 | 28,000.00 | 26,400.00 | 26,600.00 | 26,600.00 | 101,716 |
| 2026-09-15 | 27,650.00 | 28,200.00 | 27,050.00 | 27,950.00 | 27,950.00 | 100,971 |
| 2026-09-14 | 28,250.00 | 28,500.00 | 27,450.00 | 28,200.00 | 28,200.00 | 130,534 |
| 2026-09-11 | 26,800.00 | 29,150.00 | 26,650.00 | 28,450.00 | 28,450.00 | 287,385 |
| 2026-09-10 | 24,950.00 | 27,350.00 | 24,550.00 | 27,350.00 | 27,350.00 | 339,793 |
| 2026-09-09 | 24,000.00 | 25,000.00 | 23,750.00 | 24,700.00 | 24,700.00 | 146,378 |
| 2026-09-08 | 23,100.00 | 23,950.00 | 22,850.00 | 23,350.00 | 23,350.00 | 80,693 |
| 2026-09-07 | 22,550.00 | 23,300.00 | 22,050.00 | 23,000.00 | 23,000.00 | 45,519 |
| 2026-09-04 | 22,650.00 | 22,800.00 | 22,400.00 | 22,650.00 | 22,650.00 | 45,149 |
| 2026-09-03 | 22,100.00 | 22,750.00 | 21,900.00 | 22,600.00 | 22,600.00 | 57,073 |
| 2026-09-02 | 22,150.00 | 22,350.00 | 21,700.00 | 22,000.00 | 22,000.00 | 49,258 |
| 2026-09-01 | 22,350.00 | 22,900.00 | 22,050.00 | 22,350.00 | 22,350.00 | 56,522 |
| 2026-08-31 | 22,850.00 | 22,850.00 | 22,050.00 | 22,600.00 | 22,600.00 | 70,877 |
| 2026-08-28 | 23,250.00 | 23,350.00 | 22,200.00 | 23,200.00 | 23,200.00 | 110,653 |
| 2026-08-27 | 22,750.00 | 23,500.00 | 22,400.00 | 23,200.00 | 23,200.00 | 79,218 |
| 2026-08-26 | 21,550.00 | 23,050.00 | 21,450.00 | 23,000.00 | 23,000.00 | 100,165 |
| 2026-08-25 | 21,050.00 | 21,850.00 | 20,900.00 | 21,550.00 | 21,550.00 | 36,753 |
| 2026-08-24 | 21,000.00 | 21,350.00 | 20,650.00 | 21,250.00 | 21,250.00 | 16,585 |
| 2026-08-21 | 21,350.00 | 21,600.00 | 20,450.00 | 21,150.00 | 21,150.00 | 24,109 |
| 2026-08-20 | 21,700.00 | 22,000.00 | 21,050.00 | 21,300.00 | 21,300.00 | 21,396 |
| 2026-08-19 | 21,900.00 | 22,200.00 | 21,100.00 | 21,650.00 | 21,650.00 | 27,266 |
| 2026-08-18 | 22,300.00 | 22,400.00 | 21,500.00 | 22,200.00 | 22,200.00 | 47,841 |
| 2026-08-14 | 22,150.00 | 22,750.00 | 21,550.00 | 22,300.00 | 22,300.00 | 51,584 |
| 2026-08-13 | 22,500.00 | 23,100.00 | 21,900.00 | 22,300.00 | 22,300.00 | 58,736 |
| 2026-08-12 | 23,050.00 | 23,400.00 | 22,000.00 | 22,500.00 | 22,500.00 | 116,005 |
| 2026-08-11 | 22,750.00 | 23,300.00 | 22,500.00 | 22,950.00 | 22,950.00 | 50,279 |
| 2026-08-10 | 22,950.00 | 23,200.00 | 22,500.00 | 22,750.00 | 22,750.00 | 44,827 |
| 2026-08-07 | 22,700.00 | 23,300.00 | 22,100.00 | 22,650.00 | 22,650.00 | 72,687 |
| 2026-08-06 | 21,800.00 | 23,200.00 | 21,600.00 | 22,700.00 | 22,700.00 | 79,289 |
| 2026-08-05 | 21,650.00 | 22,200.00 | 20,800.00 | 22,200.00 | 22,200.00 | 80,893 |
| 2026-08-04 | 20,200.00 | 21,000.00 | 19,930.00 | 21,000.00 | 21,000.00 | 44,077 |
| 2026-08-03 | 20,000.00 | 20,600.00 | 19,610.00 | 19,720.00 | 19,720.00 | 36,291 |
| 2026-07-31 | 19,550.00 | 20,400.00 | 18,800.00 | 19,960.00 | 19,960.00 | 74,693 |
| 2026-07-30 | 18,520.00 | 20,800.00 | 18,520.00 | 19,100.00 | 19,100.00 | 96,730 |
| 2026-07-29 | 20,050.00 | 20,750.00 | 17,300.00 | 18,300.00 | 18,300.00 | 104,365 |
| 2026-07-28 | 21,550.00 | 21,550.00 | 19,930.00 | 20,050.00 | 20,050.00 | 58,654 |
| 2026-07-27 | 23,500.00 | 23,500.00 | 21,500.00 | 21,600.00 | 21,600.00 | 40,678 |
| 2026-07-24 | 22,800.00 | 23,850.00 | 22,750.00 | 23,000.00 | 23,000.00 | 76,039 |
| 2026-07-23 | 20,150.00 | 24,200.00 | 19,960.00 | 23,100.00 | 23,100.00 | 215,571 |
| 2026-07-22 | 20,200.00 | 20,450.00 | 19,930.00 | 19,930.00 | 19,930.00 | 40,881 |
| 2026-07-21 | 20,100.00 | 20,450.00 | 19,850.00 | 20,100.00 | 20,100.00 | 45,290 |
| 2026-07-20 | 20,000.00 | 20,300.00 | 19,530.00 | 20,100.00 | 20,100.00 | 58,608 |
Page 1 of 5 · 243 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.