Hyundai Development Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	11,470.00	11,790.00	11,450.00	11,630.00	10,380.34	304,583
2023-10-30	11,580.00	11,680.00	11,200.00	11,510.00	10,273.23	325,630
2023-10-27	10,980.00	11,720.00	10,980.00	11,700.00	10,442.82	819,454
2023-10-26	10,680.00	11,060.00	10,650.00	10,920.00	9,746.63	467,956
2023-10-25	10,520.00	10,750.00	10,520.00	10,750.00	9,594.89	206,087
2023-10-24	10,670.00	10,670.00	10,340.00	10,620.00	9,478.86	174,007
2023-10-23	10,380.00	10,680.00	10,280.00	10,630.00	9,487.79	362,592
2023-10-20	10,320.00	10,350.00	10,110.00	10,290.00	9,184.32	125,404
2023-10-19	10,380.00	10,390.00	10,220.00	10,330.00	9,220.02	159,593
2023-10-18	10,230.00	10,540.00	10,230.00	10,500.00	9,371.76	185,863
2023-10-17	10,220.00	10,360.00	10,220.00	10,230.00	9,130.77	82,835
2023-10-16	10,270.00	10,270.00	10,110.00	10,190.00	9,095.07	101,615
2023-10-13	10,320.00	10,390.00	10,230.00	10,310.00	9,202.17	103,084
2023-10-12	10,150.00	10,490.00	10,140.00	10,420.00	9,300.35	202,663
2023-10-11	10,060.00	10,160.00	10,050.00	10,110.00	9,023.66	115,704
2023-10-10	10,240.00	10,250.00	10,010.00	10,110.00	9,023.66	165,346
2023-10-06	10,020.00	10,130.00	10,020.00	10,070.00	8,987.96	67,030
2023-10-05	10,150.00	10,150.00	10,010.00	10,050.00	8,970.11	160,227
2023-10-04	10,220.00	10,240.00	10,070.00	10,090.00	9,005.81	146,714
2023-09-27	10,110.00	10,250.00	10,070.00	10,220.00	9,121.84	75,301
2023-09-26	10,220.00	10,220.00	10,030.00	10,110.00	9,023.66	193,467
2023-09-25	10,200.00	10,260.00	10,130.00	10,220.00	9,121.84	112,269
2023-09-22	10,300.00	10,340.00	10,170.00	10,270.00	9,166.47	161,010
2023-09-21	10,460.00	10,530.00	10,340.00	10,350.00	9,237.88	147,901
2023-09-20	10,690.00	10,710.00	10,500.00	10,550.00	9,416.39	143,462
2023-09-19	10,510.00	10,740.00	10,450.00	10,710.00	9,559.19	193,575
2023-09-18	10,570.00	10,630.00	10,430.00	10,510.00	9,380.68	133,846
2023-09-15	10,360.00	10,580.00	10,350.00	10,570.00	9,434.24	317,784
2023-09-14	10,200.00	10,410.00	10,170.00	10,410.00	9,291.43	212,381
2023-09-13	10,070.00	10,240.00	10,070.00	10,200.00	9,103.99	106,766
2023-09-12	10,250.00	10,300.00	10,100.00	10,120.00	9,032.59	187,373
2023-09-11	10,170.00	10,380.00	10,150.00	10,300.00	9,193.25	188,181
2023-09-08	10,120.00	10,180.00	10,050.00	10,180.00	9,086.14	77,058
2023-09-07	10,080.00	10,130.00	10,010.00	10,120.00	9,032.59	172,154
2023-09-06	10,220.00	10,290.00	10,130.00	10,130.00	9,041.51	114,308
2023-09-05	10,310.00	10,370.00	10,170.00	10,210.00	9,112.92	145,537
2023-09-04	10,230.00	10,370.00	10,150.00	10,310.00	9,202.17	169,467
2023-09-01	10,320.00	10,440.00	10,250.00	10,250.00	9,148.62	150,742
2023-08-31	10,260.00	10,360.00	10,240.00	10,320.00	9,211.10	132,398
2023-08-30	10,370.00	10,450.00	10,310.00	10,340.00	9,228.95	139,818
2023-08-29	10,310.00	10,440.00	10,240.00	10,370.00	9,255.73	176,433
2023-08-28	10,120.00	10,360.00	10,090.00	10,250.00	9,148.62	271,652
2023-08-25	10,210.00	10,210.00	10,070.00	10,130.00	9,041.51	114,777
2023-08-24	10,130.00	10,230.00	10,130.00	10,210.00	9,112.92	71,820
2023-08-23	10,070.00	10,280.00	10,070.00	10,120.00	9,032.59	79,128
2023-08-22	10,180.00	10,240.00	10,050.00	10,110.00	9,023.66	134,358
2023-08-21	10,040.00	10,320.00	10,040.00	10,130.00	9,041.51	114,956
2023-08-18	10,010.00	10,220.00	10,000.00	10,170.00	9,077.22	143,184
2023-08-17	10,020.00	10,140.00	9,920.00	10,090.00	9,005.81	223,088
2023-08-16	10,170.00	10,180.00	10,020.00	10,060.00	8,979.04	147,246
2023-08-14	10,290.00	10,300.00	10,130.00	10,190.00	9,095.07	142,054
2023-08-11	10,260.00	10,390.00	10,180.00	10,310.00	9,202.17	145,964
2023-08-10	10,170.00	10,350.00	10,010.00	10,240.00	9,139.70	195,849
2023-08-09	10,050.00	10,170.00	10,000.00	10,170.00	9,077.22	118,444
2023-08-08	10,180.00	10,180.00	10,000.00	10,030.00	8,952.26	152,194
2023-08-07	10,160.00	10,160.00	10,030.00	10,080.00	8,996.89	177,339
2023-08-04	10,150.00	10,180.00	10,030.00	10,160.00	9,068.29	130,140
2023-08-03	10,240.00	10,240.00	10,080.00	10,150.00	9,059.37	218,508
2023-08-02	10,370.00	10,420.00	10,230.00	10,240.00	9,139.70	218,550
2023-08-01	10,380.00	10,480.00	10,270.00	10,450.00	9,327.13	197,693

← NewerPage 13 of 21 · 1,223 trading daysOlder →

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.