Hyundai Development Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 16,300.00 | 17,550.00 | 16,200.00 | 17,530.00 | 16,413.89 | 1,641,041 |
| 2024-01-25 | 15,650.00 | 16,230.00 | 15,510.00 | 16,180.00 | 15,149.84 | 832,884 |
| 2024-01-24 | 15,570.00 | 15,820.00 | 15,250.00 | 15,680.00 | 14,681.68 | 371,743 |
| 2024-01-23 | 15,110.00 | 15,710.00 | 14,980.00 | 15,570.00 | 14,578.68 | 493,194 |
| 2024-01-22 | 15,300.00 | 15,410.00 | 15,050.00 | 15,100.00 | 14,138.60 | 174,861 |
| 2024-01-19 | 14,940.00 | 15,390.00 | 14,930.00 | 15,300.00 | 14,325.87 | 374,567 |
| 2024-01-18 | 14,900.00 | 15,070.00 | 13,920.00 | 14,940.00 | 13,988.79 | 244,793 |
| 2024-01-17 | 14,880.00 | 15,040.00 | 14,680.00 | 14,970.00 | 14,016.88 | 365,701 |
| 2024-01-16 | 14,670.00 | 15,030.00 | 14,670.00 | 14,870.00 | 13,923.25 | 250,411 |
| 2024-01-15 | 14,830.00 | 15,000.00 | 14,670.00 | 14,710.00 | 13,773.43 | 161,385 |
| 2024-01-12 | 15,240.00 | 15,240.00 | 14,770.00 | 14,830.00 | 13,885.79 | 188,661 |
| 2024-01-11 | 15,600.00 | 15,700.00 | 15,200.00 | 15,200.00 | 14,232.24 | 326,696 |
| 2024-01-10 | 14,970.00 | 15,850.00 | 14,820.00 | 15,480.00 | 14,494.41 | 796,891 |
| 2024-01-09 | 14,880.00 | 15,120.00 | 14,710.00 | 14,970.00 | 14,016.88 | 300,329 |
| 2024-01-08 | 14,350.00 | 14,950.00 | 14,330.00 | 14,780.00 | 13,838.98 | 347,250 |
| 2024-01-05 | 14,370.00 | 14,590.00 | 14,170.00 | 14,370.00 | 13,455.08 | 208,184 |
| 2024-01-04 | 14,050.00 | 14,600.00 | 13,940.00 | 14,370.00 | 13,455.08 | 406,529 |
| 2024-01-03 | 14,100.00 | 14,320.00 | 13,980.00 | 14,050.00 | 13,155.46 | 250,344 |
| 2024-01-02 | 14,530.00 | 14,580.00 | 14,200.00 | 14,210.00 | 13,305.27 | 256,058 |
| 2023-12-28 | 14,440.00 | 14,600.00 | 13,800.00 | 14,600.00 | 13,670.44 | 310,148 |
| 2023-12-27 | 14,900.00 | 14,900.00 | 14,310.00 | 14,440.00 | 13,520.62 | 300,922 |
| 2023-12-26 | 14,900.00 | 14,990.00 | 14,750.00 | 14,970.00 | 13,361.45 | 284,287 |
| 2023-12-22 | 14,590.00 | 14,970.00 | 14,480.00 | 14,870.00 | 13,272.19 | 279,366 |
| 2023-12-21 | 14,590.00 | 14,600.00 | 14,360.00 | 14,450.00 | 12,897.32 | 262,895 |
| 2023-12-20 | 14,760.00 | 14,860.00 | 14,610.00 | 14,640.00 | 13,066.91 | 238,772 |
| 2023-12-19 | 14,600.00 | 14,860.00 | 14,470.00 | 14,740.00 | 13,156.16 | 220,502 |
| 2023-12-18 | 14,590.00 | 14,750.00 | 14,540.00 | 14,600.00 | 13,031.21 | 245,050 |
| 2023-12-15 | 14,580.00 | 14,820.00 | 14,420.00 | 14,620.00 | 13,049.06 | 496,969 |
| 2023-12-14 | 15,330.00 | 15,330.00 | 14,300.00 | 14,480.00 | 12,924.10 | 1,303,380 |
| 2023-12-13 | 15,280.00 | 15,350.00 | 14,870.00 | 14,890.00 | 13,290.04 | 257,643 |
| 2023-12-12 | 14,800.00 | 15,400.00 | 14,760.00 | 15,290.00 | 13,647.06 | 497,585 |
| 2023-12-11 | 15,550.00 | 15,550.00 | 14,360.00 | 14,790.00 | 13,200.79 | 1,112,140 |
| 2023-12-08 | 16,000.00 | 16,060.00 | 15,500.00 | 15,590.00 | 13,914.83 | 303,282 |
| 2023-12-07 | 15,910.00 | 16,130.00 | 15,720.00 | 15,900.00 | 14,191.52 | 378,232 |
| 2023-12-06 | 15,330.00 | 16,130.00 | 15,120.00 | 15,900.00 | 14,191.52 | 1,012,301 |
| 2023-12-05 | 15,240.00 | 15,510.00 | 15,220.00 | 15,330.00 | 13,682.77 | 361,142 |
| 2023-12-04 | 15,150.00 | 15,350.00 | 15,040.00 | 15,240.00 | 13,602.44 | 268,952 |
| 2023-12-01 | 15,400.00 | 15,510.00 | 15,000.00 | 15,150.00 | 13,522.11 | 348,966 |
| 2023-11-30 | 15,050.00 | 15,460.00 | 14,970.00 | 15,410.00 | 13,754.17 | 474,042 |
| 2023-11-29 | 15,610.00 | 15,730.00 | 14,600.00 | 15,050.00 | 13,432.85 | 657,885 |
| 2023-11-28 | 15,200.00 | 15,600.00 | 15,200.00 | 15,590.00 | 13,914.83 | 420,380 |
| 2023-11-27 | 15,220.00 | 15,390.00 | 15,000.00 | 15,270.00 | 13,629.21 | 445,859 |
| 2023-11-24 | 14,790.00 | 15,070.00 | 14,650.00 | 15,070.00 | 13,450.70 | 435,334 |
| 2023-11-23 | 14,950.00 | 15,150.00 | 14,580.00 | 14,720.00 | 13,138.31 | 542,314 |
| 2023-11-22 | 14,740.00 | 15,270.00 | 14,590.00 | 14,960.00 | 13,352.52 | 824,752 |
| 2023-11-21 | 14,000.00 | 14,850.00 | 13,940.00 | 14,740.00 | 13,156.16 | 846,189 |
| 2023-11-20 | 14,230.00 | 14,230.00 | 13,900.00 | 13,960.00 | 12,459.97 | 369,039 |
| 2023-11-17 | 13,580.00 | 14,200.00 | 13,520.00 | 14,150.00 | 12,629.56 | 746,302 |
| 2023-11-16 | 13,400.00 | 13,670.00 | 13,220.00 | 13,560.00 | 12,102.96 | 337,846 |
| 2023-11-15 | 13,090.00 | 13,370.00 | 13,080.00 | 13,360.00 | 11,924.45 | 375,123 |
| 2023-11-14 | 12,660.00 | 13,200.00 | 12,660.00 | 12,980.00 | 11,585.28 | 286,336 |
| 2023-11-13 | 13,120.00 | 13,140.00 | 12,660.00 | 12,700.00 | 11,335.36 | 420,827 |
| 2023-11-10 | 13,380.00 | 13,410.00 | 12,900.00 | 13,110.00 | 11,701.31 | 406,724 |
| 2023-11-09 | 12,790.00 | 13,420.00 | 12,740.00 | 13,420.00 | 11,978.00 | 888,399 |
| 2023-11-08 | 12,480.00 | 12,750.00 | 12,280.00 | 12,740.00 | 11,371.07 | 424,464 |
| 2023-11-07 | 12,340.00 | 12,550.00 | 11,910.00 | 12,380.00 | 11,049.75 | 432,100 |
| 2023-11-06 | 12,200.00 | 12,400.00 | 12,180.00 | 12,360.00 | 11,031.90 | 337,808 |
| 2023-11-03 | 12,060.00 | 12,220.00 | 12,000.00 | 12,200.00 | 10,889.09 | 302,510 |
| 2023-11-02 | 12,010.00 | 12,040.00 | 11,720.00 | 12,000.00 | 10,710.58 | 274,719 |
| 2023-11-01 | 11,730.00 | 11,940.00 | 11,630.00 | 11,850.00 | 10,576.70 | 235,851 |
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.