Hyundai Development Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	11,950.00	12,150.00	11,950.00	12,150.00	10,844.46	165,767
2023-05-03	12,000.00	12,100.00	11,940.00	12,020.00	10,728.43	144,502
2023-05-02	12,050.00	12,130.00	11,960.00	12,040.00	10,746.28	145,218
2023-04-28	11,900.00	12,180.00	11,800.00	12,050.00	10,755.21	227,991
2023-04-27	12,150.00	12,150.00	11,800.00	11,900.00	10,621.33	221,535
2023-04-26	11,900.00	12,230.00	11,800.00	12,150.00	10,844.46	245,993
2023-04-25	11,880.00	12,090.00	11,800.00	11,900.00	10,621.33	280,013
2023-04-24	12,090.00	12,160.00	11,820.00	11,880.00	10,603.47	190,739
2023-04-21	11,850.00	12,200.00	11,700.00	12,090.00	10,790.91	296,644
2023-04-20	12,010.00	12,100.00	11,840.00	11,860.00	10,585.62	218,815
2023-04-19	12,000.00	12,290.00	12,000.00	12,010.00	10,719.51	257,866
2023-04-18	12,030.00	12,140.00	11,910.00	12,000.00	10,710.58	238,926
2023-04-17	12,100.00	12,210.00	12,000.00	12,030.00	10,737.36	227,557
2023-04-14	11,690.00	12,300.00	11,660.00	12,190.00	10,880.16	684,923
2023-04-13	11,720.00	11,800.00	11,630.00	11,680.00	10,424.96	240,195
2023-04-12	11,500.00	11,740.00	11,390.00	11,720.00	10,460.67	358,294
2023-04-11	11,320.00	11,600.00	11,310.00	11,510.00	10,273.23	191,181
2023-04-10	11,330.00	11,420.00	11,200.00	11,350.00	10,130.42	195,756
2023-04-07	11,340.00	11,520.00	11,300.00	11,390.00	10,166.13	139,399
2023-04-06	11,350.00	11,590.00	11,280.00	11,380.00	10,157.20	266,947
2023-04-05	11,650.00	11,680.00	11,390.00	11,400.00	10,175.05	288,799
2023-04-04	11,670.00	11,730.00	11,470.00	11,650.00	10,398.19	245,005
2023-04-03	11,320.00	11,690.00	11,260.00	11,640.00	10,389.26	504,689
2023-03-31	11,210.00	11,330.00	11,150.00	11,290.00	10,076.87	191,536
2023-03-30	10,900.00	11,230.00	10,810.00	11,200.00	9,996.54	277,878
2023-03-29	10,860.00	11,030.00	10,770.00	10,880.00	9,710.93	281,814
2023-03-28	10,730.00	10,910.00	10,730.00	10,860.00	9,693.07	219,155
2023-03-27	10,870.00	11,020.00	10,690.00	10,760.00	9,603.82	282,401
2023-03-24	11,100.00	11,160.00	10,910.00	10,940.00	9,764.48	276,254
2023-03-23	11,220.00	11,250.00	11,050.00	11,120.00	9,925.14	322,652
2023-03-22	11,350.00	11,430.00	11,200.00	11,320.00	10,103.65	287,385
2023-03-21	11,270.00	11,450.00	11,200.00	11,210.00	10,005.47	266,671
2023-03-20	11,380.00	11,510.00	11,100.00	11,200.00	9,996.54	258,682
2023-03-17	11,330.00	11,540.00	11,260.00	11,380.00	10,157.20	319,351
2023-03-16	11,300.00	11,300.00	11,060.00	11,210.00	10,005.47	253,791
2023-03-15	11,070.00	11,470.00	11,070.00	11,360.00	10,139.35	321,343
2023-03-14	11,220.00	11,230.00	10,900.00	10,970.00	9,791.26	333,463
2023-03-13	11,320.00	11,460.00	10,890.00	11,430.00	10,201.83	468,272
2023-03-10	11,930.00	11,980.00	11,330.00	11,360.00	10,139.35	648,651
2023-03-09	11,170.00	12,050.00	11,140.00	12,050.00	10,755.21	1,371,923
2023-03-08	11,070.00	11,170.00	10,950.00	11,080.00	9,889.44	328,005
2023-03-07	10,830.00	11,260.00	10,740.00	11,190.00	9,987.62	898,394
2023-03-06	10,460.00	10,500.00	10,350.00	10,430.00	9,309.28	168,674
2023-03-03	10,510.00	10,510.00	10,340.00	10,460.00	9,336.06	195,535
2023-03-02	10,380.00	10,600.00	10,360.00	10,440.00	9,318.20	190,674
2023-02-28	10,510.00	10,510.00	10,350.00	10,360.00	9,246.80	167,352
2023-02-27	10,600.00	10,600.00	10,340.00	10,450.00	9,327.13	213,921
2023-02-24	10,800.00	10,860.00	10,500.00	10,600.00	9,461.01	198,361
2023-02-23	10,770.00	10,860.00	10,660.00	10,800.00	9,639.52	131,629
2023-02-22	10,800.00	10,890.00	10,680.00	10,730.00	9,577.04	164,190
2023-02-21	10,770.00	11,190.00	10,710.00	10,990.00	9,809.11	568,453
2023-02-20	10,450.00	10,780.00	10,430.00	10,770.00	9,612.75	206,630
2023-02-17	10,400.00	10,640.00	10,350.00	10,450.00	9,327.13	162,610
2023-02-16	10,370.00	10,520.00	10,370.00	10,460.00	9,336.06	205,994
2023-02-15	10,800.00	10,800.00	10,340.00	10,350.00	9,237.88	396,637
2023-02-14	10,740.00	10,880.00	10,730.00	10,790.00	9,630.60	151,050
2023-02-13	10,720.00	10,870.00	10,670.00	10,790.00	9,630.60	141,491
2023-02-10	10,800.00	10,830.00	10,670.00	10,830.00	9,666.30	138,671
2023-02-09	10,880.00	10,930.00	10,780.00	10,780.00	9,621.67	164,142
2023-02-08	10,700.00	11,000.00	10,680.00	10,940.00	9,764.48	155,400

← NewerPage 15 of 21 · 1,227 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.