Hyundai Development Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	10,750.00	11,150.00	10,700.00	10,750.00	9,051.79	240,539
2022-11-09	10,750.00	11,050.00	10,600.00	10,950.00	9,220.19	302,275
2022-11-08	10,400.00	10,800.00	10,400.00	10,700.00	9,009.69	265,860
2022-11-07	10,300.00	10,450.00	10,150.00	10,300.00	8,672.88	210,367
2022-11-04	10,050.00	10,250.00	10,000.00	10,250.00	8,630.77	112,452
2022-11-03	10,050.00	10,250.00	10,000.00	10,100.00	8,504.47	172,705
2022-11-02	10,200.00	10,300.00	10,150.00	10,200.00	8,588.67	144,128
2022-11-01	10,000.00	10,350.00	9,950.00	10,250.00	8,630.77	196,217
2022-10-31	10,200.00	10,200.00	9,980.00	10,000.00	8,420.27	149,954
2022-10-28	10,000.00	10,200.00	10,000.00	10,150.00	8,546.57	113,694
2022-10-27	9,770.00	10,150.00	9,770.00	10,100.00	8,504.47	250,402
2022-10-26	9,990.00	10,000.00	9,790.00	9,810.00	8,260.28	309,284
2022-10-25	10,200.00	10,200.00	9,960.00	9,980.00	8,403.43	250,394
2022-10-24	10,250.00	10,450.00	10,100.00	10,100.00	8,504.47	227,243
2022-10-21	10,400.00	10,400.00	10,050.00	10,100.00	8,504.47	313,148
2022-10-20	10,400.00	10,550.00	10,250.00	10,400.00	8,757.08	140,649
2022-10-19	10,750.00	10,800.00	10,450.00	10,500.00	8,841.28	139,781
2022-10-18	10,600.00	10,750.00	10,400.00	10,750.00	9,051.79	188,433
2022-10-17	10,450.00	10,450.00	10,200.00	10,400.00	8,757.08	128,720
2022-10-14	10,300.00	10,550.00	10,250.00	10,550.00	8,883.38	153,432
2022-10-13	10,400.00	10,500.00	10,150.00	10,150.00	8,546.57	217,736
2022-10-12	10,250.00	10,500.00	10,250.00	10,500.00	8,841.28	186,488
2022-10-11	10,600.00	10,750.00	10,250.00	10,300.00	8,672.88	278,250
2022-10-07	10,700.00	10,900.00	10,650.00	10,800.00	9,093.89	189,657
2022-10-06	10,650.00	10,950.00	10,600.00	10,850.00	9,135.99	142,820
2022-10-05	10,950.00	10,950.00	10,600.00	10,650.00	8,967.58	190,204
2022-10-04	10,500.00	10,700.00	10,450.00	10,700.00	9,009.69	159,156
2022-09-30	10,350.00	10,600.00	10,300.00	10,350.00	8,714.98	200,359
2022-09-29	10,500.00	10,700.00	10,400.00	10,450.00	8,799.18	199,327
2022-09-28	10,550.00	10,800.00	10,250.00	10,450.00	8,799.18	315,588
2022-09-27	10,650.00	10,850.00	10,500.00	10,700.00	9,009.69	294,473
2022-09-26	10,800.00	10,950.00	10,500.00	10,650.00	8,967.58	410,115
2022-09-23	11,300.00	11,400.00	11,000.00	11,000.00	9,262.29	187,906
2022-09-22	11,450.00	11,500.00	11,200.00	11,400.00	9,599.10	170,530
2022-09-21	11,650.00	11,750.00	11,450.00	11,450.00	9,641.21	182,072
2022-09-20	11,700.00	11,950.00	11,700.00	11,750.00	9,893.81	124,562
2022-09-19	11,950.00	12,050.00	11,650.00	11,650.00	9,809.61	209,887
2022-09-16	12,000.00	12,250.00	11,900.00	11,950.00	10,062.22	883,599
2022-09-15	12,200.00	12,200.00	12,000.00	12,000.00	10,104.32	114,444
2022-09-14	11,950.00	12,150.00	11,900.00	12,000.00	10,104.32	218,823
2022-09-13	12,250.00	12,500.00	12,100.00	12,350.00	10,399.03	270,182
2022-09-08	12,200.00	12,250.00	12,000.00	12,150.00	10,230.62	171,639
2022-09-07	12,250.00	12,250.00	11,950.00	12,100.00	10,188.52	212,682
2022-09-06	12,050.00	12,350.00	12,050.00	12,350.00	10,399.03	132,042
2022-09-05	11,900.00	12,350.00	11,900.00	12,150.00	10,230.62	182,911
2022-09-02	12,050.00	12,150.00	11,900.00	12,000.00	10,104.32	153,157
2022-09-01	12,350.00	12,400.00	12,000.00	12,000.00	10,104.32	263,022
2022-08-31	12,350.00	12,500.00	12,200.00	12,450.00	10,483.23	124,271
2022-08-30	12,500.00	12,700.00	12,400.00	12,450.00	10,483.23	172,791
2022-08-29	12,150.00	12,450.00	12,100.00	12,400.00	10,441.13	163,871
2022-08-26	12,500.00	12,650.00	12,350.00	12,550.00	10,567.44	153,804
2022-08-25	12,300.00	12,550.00	12,300.00	12,550.00	10,567.44	130,235
2022-08-24	12,250.00	12,450.00	12,200.00	12,250.00	10,314.83	157,555
2022-08-23	12,350.00	12,400.00	12,100.00	12,200.00	10,272.73	299,367
2022-08-22	12,500.00	12,750.00	12,350.00	12,450.00	10,483.23	208,280
2022-08-19	12,750.00	12,900.00	12,550.00	12,600.00	10,609.54	223,646
2022-08-18	12,750.00	12,850.00	12,450.00	12,750.00	10,735.84	250,863
2022-08-17	13,200.00	13,350.00	12,700.00	12,750.00	10,735.84	421,958
2022-08-16	13,200.00	13,400.00	13,100.00	13,150.00	11,072.65	263,047
2022-08-12	13,100.00	13,500.00	13,100.00	13,150.00	11,072.65	542,353

← NewerPage 17 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.