Hyundai Development Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	10,830.00	10,890.00	10,660.00	10,700.00	9,550.27	177,472
2023-02-06	11,000.00	11,000.00	10,770.00	10,840.00	9,675.22	224,494
2023-02-03	11,010.00	11,080.00	10,940.00	11,060.00	9,871.58	150,190
2023-02-02	11,050.00	11,250.00	11,000.00	11,010.00	9,826.96	221,593
2023-02-01	11,080.00	11,140.00	11,010.00	11,020.00	9,835.88	170,506
2023-01-31	10,980.00	11,240.00	10,900.00	11,060.00	9,871.58	197,380
2023-01-30	11,170.00	11,380.00	11,020.00	11,020.00	9,835.88	216,589
2023-01-27	10,980.00	11,400.00	10,870.00	11,160.00	9,960.84	270,699
2023-01-26	10,810.00	11,060.00	10,730.00	10,960.00	9,782.33	208,845
2023-01-25	10,900.00	10,950.00	10,730.00	10,810.00	9,648.45	170,487
2023-01-20	10,600.00	10,850.00	10,550.00	10,850.00	9,684.15	215,044
2023-01-19	10,500.00	10,650.00	10,450.00	10,600.00	9,461.01	94,578
2023-01-18	10,550.00	10,600.00	10,400.00	10,500.00	9,371.76	116,660
2023-01-17	10,650.00	10,850.00	10,550.00	10,600.00	9,461.01	160,817
2023-01-16	10,650.00	10,700.00	10,550.00	10,650.00	9,505.64	136,033
2023-01-13	10,650.00	10,800.00	10,550.00	10,600.00	9,461.01	191,004
2023-01-12	10,550.00	10,650.00	10,450.00	10,650.00	9,505.64	169,706
2023-01-11	10,550.00	10,650.00	10,500.00	10,500.00	9,371.76	191,817
2023-01-10	10,500.00	10,700.00	10,400.00	10,500.00	9,371.76	178,162
2023-01-09	10,550.00	10,600.00	10,400.00	10,550.00	9,416.39	154,377
2023-01-06	10,100.00	10,650.00	10,100.00	10,500.00	9,371.76	270,851
2023-01-05	10,100.00	10,300.00	9,990.00	10,150.00	9,059.37	180,217
2023-01-04	9,450.00	10,150.00	9,420.00	10,100.00	9,014.74	360,260
2023-01-03	9,640.00	9,710.00	9,290.00	9,530.00	8,505.99	289,511
2023-01-02	9,990.00	10,050.00	9,650.00	9,710.00	8,666.64	391,319
2022-12-29	10,100.00	10,200.00	9,960.00	10,000.00	8,925.48	263,008
2022-12-28	10,300.00	10,400.00	10,150.00	10,200.00	9,103.99	237,058
2022-12-27	10,300.00	10,650.00	10,250.00	10,600.00	8,925.48	240,883
2022-12-26	10,300.00	10,400.00	10,200.00	10,300.00	8,672.88	153,035
2022-12-23	10,200.00	10,350.00	10,150.00	10,250.00	8,630.77	172,499
2022-12-22	10,150.00	10,400.00	10,150.00	10,350.00	8,714.98	179,633
2022-12-21	10,250.00	10,250.00	10,050.00	10,100.00	8,504.47	112,914
2022-12-20	10,100.00	10,250.00	10,050.00	10,100.00	8,504.47	215,079
2022-12-19	10,250.00	10,300.00	10,050.00	10,150.00	8,546.57	134,079
2022-12-16	10,300.00	10,350.00	10,200.00	10,250.00	8,630.77	271,700
2022-12-15	10,550.00	10,700.00	10,350.00	10,400.00	8,757.08	194,363
2022-12-14	10,550.00	10,700.00	10,450.00	10,600.00	8,925.48	171,378
2022-12-13	10,600.00	10,600.00	10,350.00	10,450.00	8,799.18	181,066
2022-12-12	10,700.00	10,700.00	10,450.00	10,550.00	8,883.38	201,416
2022-12-09	10,550.00	10,750.00	10,500.00	10,700.00	9,009.69	188,274
2022-12-08	10,850.00	10,900.00	10,400.00	10,550.00	8,883.38	481,928
2022-12-07	11,100.00	11,150.00	10,750.00	10,900.00	9,178.09	280,413
2022-12-06	11,550.00	11,550.00	11,100.00	11,150.00	9,388.60	231,980
2022-12-05	11,300.00	11,600.00	11,250.00	11,550.00	9,725.41	137,135
2022-12-02	11,600.00	11,700.00	11,300.00	11,300.00	9,514.90	169,445
2022-12-01	11,200.00	11,750.00	11,200.00	11,550.00	9,725.41	403,645
2022-11-30	11,050.00	11,200.00	10,950.00	11,050.00	9,304.40	147,627
2022-11-29	11,000.00	11,200.00	11,000.00	11,050.00	9,304.40	66,070
2022-11-28	11,050.00	11,100.00	10,800.00	11,050.00	9,304.40	145,916
2022-11-25	11,200.00	11,200.00	11,050.00	11,150.00	9,388.60	90,869
2022-11-24	11,300.00	11,400.00	11,100.00	11,150.00	9,388.60	91,243
2022-11-23	11,000.00	11,300.00	10,950.00	11,250.00	9,472.80	131,633
2022-11-22	10,850.00	11,000.00	10,750.00	11,000.00	9,262.29	129,738
2022-11-21	11,250.00	11,250.00	10,700.00	10,850.00	9,135.99	210,123
2022-11-18	11,350.00	11,450.00	11,150.00	11,200.00	9,430.70	178,029
2022-11-17	11,250.00	11,450.00	11,200.00	11,350.00	9,557.00	169,692
2022-11-16	11,450.00	11,500.00	11,150.00	11,250.00	9,472.80	208,141
2022-11-15	11,400.00	11,600.00	11,200.00	11,450.00	9,641.21	193,600
2022-11-14	11,200.00	11,500.00	11,050.00	11,250.00	9,472.80	289,656
2022-11-11	11,100.00	11,300.00	10,950.00	11,150.00	9,388.60	369,152

← NewerPage 16 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.