Hyundai Development Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 18,130.00 | 18,130.00 | 17,610.00 | 17,690.00 | 16,563.70 | 139,350 |
| 2024-04-25 | 17,680.00 | 18,140.00 | 17,590.00 | 17,790.00 | 16,657.34 | 264,652 |
| 2024-04-24 | 16,690.00 | 17,790.00 | 16,550.00 | 17,670.00 | 16,544.98 | 391,443 |
| 2024-04-23 | 16,160.00 | 16,640.00 | 16,150.00 | 16,570.00 | 15,515.01 | 179,525 |
| 2024-04-22 | 15,980.00 | 16,210.00 | 15,940.00 | 16,160.00 | 15,131.11 | 153,373 |
| 2024-04-19 | 15,910.00 | 16,010.00 | 15,500.00 | 15,980.00 | 14,962.58 | 228,899 |
| 2024-04-18 | 15,800.00 | 16,040.00 | 15,770.00 | 15,900.00 | 14,887.67 | 253,697 |
| 2024-04-17 | 16,210.00 | 16,460.00 | 15,760.00 | 15,800.00 | 14,794.04 | 292,765 |
| 2024-04-16 | 16,630.00 | 16,700.00 | 16,190.00 | 16,200.00 | 15,168.57 | 130,371 |
| 2024-04-15 | 16,100.00 | 16,840.00 | 16,000.00 | 16,630.00 | 15,571.19 | 271,902 |
| 2024-04-12 | 17,270.00 | 17,270.00 | 16,400.00 | 16,450.00 | 15,402.65 | 232,696 |
| 2024-04-11 | 17,220.00 | 17,400.00 | 17,080.00 | 17,270.00 | 16,170.44 | 170,322 |
| 2024-04-09 | 17,250.00 | 17,450.00 | 17,070.00 | 17,220.00 | 16,123.63 | 176,320 |
| 2024-04-08 | 17,300.00 | 17,350.00 | 17,020.00 | 17,210.00 | 16,114.26 | 162,245 |
| 2024-04-05 | 17,050.00 | 17,290.00 | 16,630.00 | 17,290.00 | 16,189.17 | 158,339 |
| 2024-04-04 | 17,360.00 | 17,440.00 | 16,860.00 | 17,140.00 | 16,048.72 | 152,600 |
| 2024-04-03 | 17,300.00 | 17,570.00 | 16,500.00 | 17,430.00 | 16,320.26 | 216,200 |
| 2024-04-02 | 17,630.00 | 17,630.00 | 17,190.00 | 17,300.00 | 16,198.53 | 141,217 |
| 2024-04-01 | 17,420.00 | 17,770.00 | 17,260.00 | 17,650.00 | 16,526.25 | 94,472 |
| 2024-03-29 | 17,940.00 | 17,940.00 | 17,320.00 | 17,430.00 | 16,320.26 | 190,344 |
| 2024-03-28 | 17,860.00 | 17,940.00 | 17,590.00 | 17,940.00 | 16,797.78 | 148,754 |
| 2024-03-27 | 17,400.00 | 17,930.00 | 17,320.00 | 17,860.00 | 16,722.88 | 279,594 |
| 2024-03-26 | 17,600.00 | 17,720.00 | 17,260.00 | 17,310.00 | 16,207.90 | 216,772 |
| 2024-03-25 | 18,330.00 | 18,500.00 | 17,630.00 | 17,630.00 | 16,507.52 | 281,828 |
| 2024-03-22 | 18,320.00 | 18,500.00 | 18,060.00 | 18,500.00 | 17,322.13 | 249,720 |
| 2024-03-21 | 17,930.00 | 18,480.00 | 17,930.00 | 18,280.00 | 17,116.14 | 290,910 |
| 2024-03-20 | 17,930.00 | 18,290.00 | 17,700.00 | 18,010.00 | 16,863.33 | 296,147 |
| 2024-03-19 | 17,530.00 | 17,900.00 | 17,430.00 | 17,790.00 | 16,657.34 | 261,165 |
| 2024-03-18 | 17,300.00 | 17,900.00 | 17,200.00 | 17,520.00 | 16,404.53 | 180,738 |
| 2024-03-15 | 17,590.00 | 17,870.00 | 17,290.00 | 17,450.00 | 16,338.98 | 375,485 |
| 2024-03-14 | 16,850.00 | 17,580.00 | 16,790.00 | 17,490.00 | 16,376.44 | 521,198 |
| 2024-03-13 | 16,900.00 | 17,000.00 | 16,070.00 | 16,790.00 | 15,721.00 | 752,671 |
| 2024-03-12 | 18,020.00 | 18,080.00 | 16,560.00 | 16,800.00 | 15,730.37 | 873,553 |
| 2024-03-11 | 18,530.00 | 18,530.00 | 17,960.00 | 18,080.00 | 16,928.87 | 270,283 |
| 2024-03-08 | 18,560.00 | 18,600.00 | 17,750.00 | 18,550.00 | 17,368.95 | 383,494 |
| 2024-03-07 | 19,100.00 | 19,100.00 | 18,540.00 | 18,560.00 | 17,378.31 | 334,411 |
| 2024-03-06 | 19,350.00 | 19,580.00 | 18,830.00 | 19,070.00 | 17,855.84 | 261,642 |
| 2024-03-05 | 19,450.00 | 19,800.00 | 19,250.00 | 19,500.00 | 18,258.46 | 231,963 |
| 2024-03-04 | 19,700.00 | 19,950.00 | 19,320.00 | 19,690.00 | 18,436.36 | 320,025 |
| 2024-02-29 | 20,450.00 | 20,750.00 | 19,820.00 | 19,870.00 | 18,604.90 | 400,768 |
| 2024-02-28 | 19,240.00 | 20,550.00 | 19,060.00 | 20,400.00 | 19,101.16 | 875,086 |
| 2024-02-27 | 19,000.00 | 19,570.00 | 18,890.00 | 19,230.00 | 18,005.65 | 444,759 |
| 2024-02-26 | 19,120.00 | 19,120.00 | 18,690.00 | 18,880.00 | 17,677.94 | 244,426 |
| 2024-02-23 | 19,240.00 | 19,400.00 | 18,980.00 | 19,120.00 | 17,902.66 | 265,727 |
| 2024-02-22 | 19,000.00 | 19,500.00 | 18,750.00 | 19,230.00 | 18,005.65 | 489,014 |
| 2024-02-21 | 19,070.00 | 19,330.00 | 18,860.00 | 19,000.00 | 17,790.30 | 318,455 |
| 2024-02-20 | 18,790.00 | 19,290.00 | 18,760.00 | 19,070.00 | 17,855.84 | 603,257 |
| 2024-02-19 | 18,700.00 | 19,020.00 | 18,560.00 | 18,790.00 | 17,593.67 | 259,142 |
| 2024-02-16 | 17,940.00 | 18,700.00 | 17,700.00 | 18,700.00 | 17,509.40 | 453,191 |
| 2024-02-15 | 18,180.00 | 18,180.00 | 17,810.00 | 17,920.00 | 16,779.06 | 236,028 |
| 2024-02-14 | 17,210.00 | 18,040.00 | 17,200.00 | 18,000.00 | 16,853.96 | 357,287 |
| 2024-02-13 | 18,200.00 | 18,400.00 | 17,460.00 | 17,580.00 | 16,460.71 | 444,723 |
| 2024-02-08 | 18,500.00 | 18,720.00 | 18,210.00 | 18,210.00 | 17,050.59 | 390,186 |
| 2024-02-07 | 17,780.00 | 18,600.00 | 17,740.00 | 18,570.00 | 17,387.67 | 652,603 |
| 2024-02-06 | 18,050.00 | 18,110.00 | 17,670.00 | 17,960.00 | 16,816.51 | 371,145 |
| 2024-02-05 | 17,800.00 | 17,930.00 | 17,280.00 | 17,820.00 | 16,685.43 | 444,951 |
| 2024-02-02 | 17,890.00 | 17,950.00 | 17,160.00 | 17,770.00 | 16,638.61 | 648,066 |
| 2024-02-01 | 18,070.00 | 18,200.00 | 17,730.00 | 17,980.00 | 16,835.24 | 464,070 |
| 2024-01-31 | 18,010.00 | 18,050.00 | 17,580.00 | 17,940.00 | 16,797.78 | 496,107 |
| 2024-01-30 | 18,000.00 | 18,300.00 | 17,700.00 | 17,820.00 | 16,685.43 | 692,171 |
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.