Hyundai Development Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	10,130.00	10,360.00	10,130.00	10,360.00	9,246.80	190,235
2023-07-28	10,180.00	10,240.00	10,080.00	10,130.00	9,041.51	152,553
2023-07-27	9,920.00	10,210.00	9,920.00	10,170.00	9,077.22	266,237
2023-07-26	10,210.00	10,270.00	9,770.00	9,970.00	8,898.71	666,879
2023-07-25	10,460.00	10,480.00	10,240.00	10,320.00	9,211.10	334,591
2023-07-24	10,650.00	10,650.00	10,410.00	10,450.00	9,327.13	292,261
2023-07-21	10,650.00	10,730.00	10,520.00	10,680.00	9,532.42	136,632
2023-07-20	10,670.00	10,760.00	10,570.00	10,650.00	9,505.64	144,132
2023-07-19	10,800.00	10,870.00	10,660.00	10,670.00	9,523.49	176,727
2023-07-18	11,010.00	11,020.00	10,740.00	10,760.00	9,603.82	187,009
2023-07-17	10,900.00	11,150.00	10,630.00	10,980.00	9,800.18	269,441
2023-07-14	10,820.00	10,960.00	10,730.00	10,900.00	9,728.78	252,619
2023-07-13	10,850.00	10,920.00	10,750.00	10,820.00	9,657.37	236,415
2023-07-12	10,880.00	10,880.00	10,720.00	10,840.00	9,675.22	152,661
2023-07-11	10,750.00	10,910.00	10,700.00	10,880.00	9,710.93	163,407
2023-07-10	10,540.00	10,920.00	10,520.00	10,740.00	9,585.97	216,912
2023-07-07	10,740.00	10,740.00	10,540.00	10,610.00	9,469.94	238,510
2023-07-06	11,100.00	11,210.00	10,730.00	10,740.00	9,585.97	458,355
2023-07-05	11,360.00	11,370.00	11,180.00	11,220.00	10,014.39	197,868
2023-07-04	11,530.00	11,530.00	11,310.00	11,360.00	10,139.35	134,866
2023-07-03	11,450.00	11,690.00	11,390.00	11,540.00	10,300.01	160,759
2023-06-30	11,220.00	11,430.00	11,140.00	11,390.00	10,166.13	114,079
2023-06-29	11,520.00	11,540.00	11,160.00	11,210.00	10,005.47	282,221
2023-06-28	11,670.00	11,680.00	11,520.00	11,560.00	10,317.86	100,284
2023-06-27	11,680.00	11,740.00	11,600.00	11,670.00	10,416.04	124,705
2023-06-26	11,760.00	12,130.00	11,660.00	11,680.00	10,424.96	231,676
2023-06-23	11,800.00	11,860.00	11,600.00	11,670.00	10,416.04	170,008
2023-06-22	11,880.00	11,920.00	11,750.00	11,820.00	10,549.92	124,008
2023-06-21	12,100.00	12,140.00	11,780.00	11,880.00	10,603.47	276,865
2023-06-20	12,160.00	12,320.00	12,020.00	12,050.00	10,755.21	173,079
2023-06-19	12,020.00	12,300.00	12,020.00	12,250.00	10,933.72	217,013
2023-06-16	12,000.00	12,120.00	11,900.00	12,010.00	10,719.51	327,491
2023-06-15	12,250.00	12,360.00	11,940.00	11,990.00	10,701.65	370,776
2023-06-14	12,490.00	12,500.00	12,240.00	12,260.00	10,942.64	186,348
2023-06-13	12,420.00	12,600.00	12,380.00	12,480.00	11,139.00	212,210
2023-06-12	12,530.00	12,680.00	12,360.00	12,420.00	11,085.45	153,028
2023-06-09	12,790.00	12,790.00	12,410.00	12,530.00	11,183.63	264,374
2023-06-08	12,620.00	12,730.00	12,500.00	12,700.00	11,335.36	178,322
2023-06-07	12,700.00	12,830.00	12,590.00	12,620.00	11,263.96	154,075
2023-06-05	12,610.00	12,750.00	12,590.00	12,600.00	11,246.11	133,471
2023-06-02	12,450.00	12,580.00	12,230.00	12,520.00	11,174.71	121,382
2023-06-01	12,540.00	12,600.00	12,340.00	12,450.00	11,112.23	263,706
2023-05-31	12,740.00	12,900.00	12,540.00	12,540.00	11,192.56	283,676
2023-05-30	12,810.00	13,000.00	12,720.00	12,740.00	11,371.07	235,894
2023-05-26	12,930.00	13,020.00	12,750.00	12,840.00	11,460.32	175,783
2023-05-25	12,960.00	13,060.00	12,850.00	12,930.00	11,540.65	242,281
2023-05-24	12,690.00	13,120.00	12,680.00	12,960.00	11,567.43	277,560
2023-05-23	12,920.00	12,950.00	12,700.00	12,760.00	11,388.92	158,888
2023-05-22	12,700.00	13,170.00	12,660.00	12,850.00	11,469.25	393,665
2023-05-19	12,500.00	12,720.00	12,400.00	12,650.00	11,290.74	254,694
2023-05-18	12,190.00	12,460.00	12,050.00	12,420.00	11,085.45	233,518
2023-05-17	12,460.00	12,590.00	12,080.00	12,110.00	10,808.76	380,806
2023-05-16	12,570.00	12,630.00	12,420.00	12,530.00	11,183.63	144,164
2023-05-15	12,390.00	12,580.00	12,320.00	12,550.00	11,201.48	186,157
2023-05-12	12,660.00	12,700.00	12,390.00	12,480.00	11,139.00	215,938
2023-05-11	12,580.00	12,900.00	12,570.00	12,630.00	11,272.89	219,457
2023-05-10	12,560.00	12,660.00	12,520.00	12,560.00	11,210.41	184,204
2023-05-09	12,960.00	12,960.00	12,630.00	12,630.00	11,272.89	294,166
2023-05-08	12,150.00	13,120.00	12,130.00	12,950.00	11,558.50	789,154
2023-05-04	11,950.00	12,150.00	11,950.00	12,150.00	10,844.46	165,767

← NewerPage 14 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.