Hyundai Development Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 20,050.00 | 20,350.00 | 19,750.00 | 19,950.00 | 18,679.81 | 216,500 |
| 2024-07-23 | 20,150.00 | 21,100.00 | 19,970.00 | 20,100.00 | 18,820.26 | 563,140 |
| 2024-07-22 | 20,500.00 | 20,750.00 | 19,990.00 | 20,500.00 | 19,194.79 | 348,516 |
| 2024-07-19 | 21,150.00 | 21,150.00 | 20,050.00 | 20,750.00 | 19,428.88 | 701,041 |
| 2024-07-18 | 21,550.00 | 21,900.00 | 20,800.00 | 21,200.00 | 19,850.23 | 1,186,654 |
| 2024-07-17 | 20,750.00 | 21,950.00 | 20,550.00 | 21,700.00 | 20,318.39 | 1,470,860 |
| 2024-07-16 | 19,750.00 | 21,000.00 | 19,480.00 | 20,700.00 | 19,382.06 | 1,462,984 |
| 2024-07-15 | 18,490.00 | 19,860.00 | 18,350.00 | 19,750.00 | 18,492.54 | 909,408 |
| 2024-07-12 | 17,700.00 | 18,560.00 | 17,700.00 | 18,350.00 | 17,181.68 | 818,960 |
| 2024-07-11 | 17,500.00 | 17,640.00 | 17,400.00 | 17,480.00 | 16,367.07 | 114,517 |
| 2024-07-10 | 17,370.00 | 17,720.00 | 17,270.00 | 17,390.00 | 16,282.80 | 132,029 |
| 2024-07-09 | 17,600.00 | 17,680.00 | 17,170.00 | 17,320.00 | 16,217.26 | 187,706 |
| 2024-07-08 | 17,800.00 | 17,800.00 | 17,460.00 | 17,470.00 | 16,357.71 | 105,412 |
| 2024-07-05 | 17,810.00 | 17,900.00 | 17,610.00 | 17,680.00 | 16,554.34 | 114,023 |
| 2024-07-04 | 17,950.00 | 17,950.00 | 17,620.00 | 17,780.00 | 16,647.97 | 133,091 |
| 2024-07-03 | 17,570.00 | 18,240.00 | 17,450.00 | 18,000.00 | 16,853.96 | 318,898 |
| 2024-07-02 | 17,980.00 | 18,150.00 | 17,410.00 | 17,440.00 | 16,329.62 | 186,557 |
| 2024-07-01 | 18,200.00 | 18,270.00 | 17,930.00 | 17,980.00 | 16,835.24 | 115,541 |
| 2024-06-28 | 18,000.00 | 18,200.00 | 17,910.00 | 18,200.00 | 17,041.23 | 249,066 |
| 2024-06-27 | 18,590.00 | 18,590.00 | 17,710.00 | 18,050.00 | 16,900.78 | 264,483 |
| 2024-06-26 | 17,360.00 | 18,700.00 | 17,300.00 | 18,590.00 | 17,406.40 | 631,901 |
| 2024-06-25 | 17,200.00 | 17,400.00 | 16,940.00 | 17,350.00 | 16,245.35 | 146,410 |
| 2024-06-24 | 17,120.00 | 17,280.00 | 17,040.00 | 17,100.00 | 16,011.27 | 50,170 |
| 2024-06-21 | 17,250.00 | 17,400.00 | 17,120.00 | 17,120.00 | 16,029.99 | 302,329 |
| 2024-06-20 | 17,310.00 | 17,490.00 | 17,160.00 | 17,260.00 | 16,161.08 | 74,574 |
| 2024-06-19 | 17,060.00 | 17,540.00 | 16,980.00 | 17,310.00 | 16,207.90 | 168,799 |
| 2024-06-18 | 17,140.00 | 17,260.00 | 17,040.00 | 17,060.00 | 15,973.81 | 75,582 |
| 2024-06-17 | 17,110.00 | 17,250.00 | 16,970.00 | 17,080.00 | 15,992.54 | 89,177 |
| 2024-06-14 | 17,400.00 | 17,400.00 | 16,950.00 | 17,110.00 | 16,020.63 | 110,217 |
| 2024-06-13 | 17,300.00 | 17,430.00 | 17,180.00 | 17,380.00 | 16,273.44 | 148,421 |
| 2024-06-12 | 17,000.00 | 17,300.00 | 16,910.00 | 17,180.00 | 16,086.17 | 132,389 |
| 2024-06-11 | 17,200.00 | 17,290.00 | 16,970.00 | 16,970.00 | 15,889.54 | 85,045 |
| 2024-06-10 | 17,200.00 | 17,490.00 | 17,110.00 | 17,210.00 | 16,114.26 | 102,440 |
| 2024-06-07 | 17,030.00 | 17,470.00 | 16,960.00 | 17,430.00 | 16,320.26 | 134,592 |
| 2024-06-05 | 16,810.00 | 17,040.00 | 16,720.00 | 16,880.00 | 15,805.27 | 102,905 |
| 2024-06-04 | 17,300.00 | 17,300.00 | 16,740.00 | 16,840.00 | 15,767.82 | 184,201 |
| 2024-06-03 | 17,430.00 | 17,580.00 | 17,140.00 | 17,180.00 | 16,086.17 | 278,907 |
| 2024-05-31 | 17,450.00 | 17,680.00 | 17,100.00 | 17,550.00 | 16,432.62 | 251,390 |
| 2024-05-30 | 17,890.00 | 17,890.00 | 17,350.00 | 17,380.00 | 16,273.44 | 187,336 |
| 2024-05-29 | 17,510.00 | 17,940.00 | 17,410.00 | 17,890.00 | 16,750.97 | 238,245 |
| 2024-05-28 | 17,650.00 | 17,790.00 | 17,360.00 | 17,510.00 | 16,395.16 | 123,749 |
| 2024-05-27 | 17,700.00 | 18,110.00 | 17,640.00 | 17,670.00 | 16,544.98 | 161,969 |
| 2024-05-24 | 17,200.00 | 17,930.00 | 17,140.00 | 17,700.00 | 16,573.07 | 307,740 |
| 2024-05-23 | 17,620.00 | 17,760.00 | 17,140.00 | 17,150.00 | 16,058.08 | 206,715 |
| 2024-05-22 | 17,490.00 | 17,950.00 | 17,390.00 | 17,620.00 | 16,498.16 | 171,034 |
| 2024-05-21 | 17,600.00 | 17,670.00 | 17,210.00 | 17,380.00 | 16,273.44 | 179,092 |
| 2024-05-20 | 17,670.00 | 17,920.00 | 17,520.00 | 17,670.00 | 16,544.98 | 128,563 |
| 2024-05-17 | 18,100.00 | 18,200.00 | 17,630.00 | 17,720.00 | 16,591.79 | 97,754 |
| 2024-05-16 | 17,990.00 | 18,300.00 | 17,820.00 | 18,150.00 | 16,994.41 | 223,906 |
| 2024-05-14 | 18,000.00 | 18,000.00 | 17,790.00 | 17,990.00 | 16,844.60 | 113,591 |
| 2024-05-13 | 17,700.00 | 17,980.00 | 17,650.00 | 17,920.00 | 16,779.06 | 140,337 |
| 2024-05-10 | 17,600.00 | 17,970.00 | 17,530.00 | 17,700.00 | 16,573.07 | 155,249 |
| 2024-05-09 | 17,810.00 | 17,910.00 | 17,510.00 | 17,560.00 | 16,441.98 | 79,293 |
| 2024-05-08 | 17,940.00 | 17,980.00 | 17,740.00 | 17,950.00 | 16,807.15 | 106,779 |
| 2024-05-07 | 17,330.00 | 17,850.00 | 17,080.00 | 17,830.00 | 16,694.79 | 221,490 |
| 2024-05-03 | 17,690.00 | 17,700.00 | 17,250.00 | 17,270.00 | 16,170.44 | 171,663 |
| 2024-05-02 | 17,600.00 | 17,920.00 | 17,550.00 | 17,640.00 | 16,516.89 | 148,841 |
| 2024-04-30 | 17,840.00 | 18,150.00 | 17,600.00 | 17,600.00 | 16,479.43 | 313,431 |
| 2024-04-29 | 17,490.00 | 17,870.00 | 17,300.00 | 17,840.00 | 16,704.15 | 150,323 |
| 2024-04-26 | 18,130.00 | 18,130.00 | 17,610.00 | 17,690.00 | 16,563.70 | 139,350 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 700.0000 KRW |
| 2025-03-28 | 700.0000 KRW |
| 2023-12-27 | 700.0000 KRW |
| 2022-12-28 | 600.0000 KRW |
| 2021-12-29 | 600.0000 KRW |
| 2020-12-29 | 600.0000 KRW |
| 2019-12-27 | 500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.