Hyundai Development Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	13,100.00	13,200.00	12,950.00	13,100.00	11,030.55	292,159
2022-08-10	12,700.00	13,150.00	12,700.00	12,950.00	10,904.25	368,037
2022-08-09	12,800.00	12,900.00	12,650.00	12,750.00	10,735.84	208,347
2022-08-08	12,700.00	12,850.00	12,500.00	12,800.00	10,777.94	227,941
2022-08-05	12,500.00	12,800.00	12,500.00	12,600.00	10,609.54	304,064
2022-08-04	12,700.00	12,700.00	12,450.00	12,500.00	10,525.33	259,151
2022-08-03	12,550.00	12,850.00	12,450.00	12,600.00	10,609.54	520,485
2022-08-02	12,200.00	12,850.00	12,150.00	12,600.00	10,609.54	706,382
2022-08-01	12,350.00	12,400.00	12,100.00	12,150.00	10,230.62	348,218
2022-07-29	11,750.00	12,400.00	11,650.00	12,350.00	10,399.03	602,382
2022-07-28	11,750.00	11,850.00	11,600.00	11,600.00	9,767.51	207,272
2022-07-27	11,650.00	11,750.00	11,450.00	11,600.00	9,767.51	154,380
2022-07-26	11,450.00	11,950.00	11,450.00	11,650.00	9,809.61	425,713
2022-07-25	11,400.00	11,500.00	11,250.00	11,450.00	9,641.21	148,341
2022-07-22	11,300.00	11,500.00	11,250.00	11,350.00	9,557.00	183,012
2022-07-21	11,200.00	11,300.00	11,100.00	11,250.00	9,472.80	169,876
2022-07-20	11,300.00	11,450.00	11,100.00	11,200.00	9,430.70	237,671
2022-07-19	11,100.00	11,350.00	11,050.00	11,150.00	9,388.60	226,164
2022-07-18	10,850.00	11,200.00	10,800.00	11,100.00	9,346.50	266,880
2022-07-15	10,900.00	10,950.00	10,600.00	10,700.00	9,009.69	270,223
2022-07-14	10,850.00	11,000.00	10,650.00	10,850.00	9,135.99	277,409
2022-07-13	10,900.00	11,100.00	10,850.00	10,950.00	9,220.19	231,097
2022-07-12	11,200.00	11,350.00	10,800.00	10,950.00	9,220.19	369,873
2022-07-11	11,450.00	11,450.00	11,250.00	11,350.00	9,557.00	179,733
2022-07-08	11,500.00	11,800.00	11,400.00	11,450.00	9,641.21	306,791
2022-07-07	11,300.00	11,550.00	11,150.00	11,400.00	9,599.10	201,925
2022-07-06	11,400.00	11,550.00	11,150.00	11,250.00	9,472.80	186,157
2022-07-05	11,200.00	11,450.00	11,150.00	11,400.00	9,599.10	203,738
2022-07-04	11,450.00	11,500.00	11,050.00	11,150.00	9,388.60	259,751
2022-07-01	11,200.00	11,700.00	11,200.00	11,500.00	9,683.31	431,533
2022-06-30	11,550.00	11,700.00	11,150.00	11,150.00	9,388.60	291,855
2022-06-29	11,150.00	11,450.00	11,100.00	11,400.00	9,599.10	218,523
2022-06-28	11,350.00	11,550.00	11,250.00	11,300.00	9,514.90	268,504
2022-06-27	11,200.00	11,400.00	10,900.00	11,350.00	9,557.00	469,178
2022-06-24	10,500.00	11,150.00	10,500.00	11,100.00	9,346.50	389,757
2022-06-23	10,850.00	11,150.00	10,450.00	10,550.00	8,883.38	566,157
2022-06-22	11,600.00	11,700.00	10,950.00	10,950.00	9,220.19	506,897
2022-06-21	11,300.00	11,650.00	11,250.00	11,450.00	9,641.21	274,880
2022-06-20	11,850.00	11,850.00	11,200.00	11,350.00	9,557.00	498,104
2022-06-17	11,250.00	11,850.00	11,100.00	11,850.00	9,978.02	535,212
2022-06-16	12,000.00	12,100.00	11,600.00	11,600.00	9,767.51	492,826
2022-06-15	12,050.00	12,300.00	11,700.00	11,800.00	9,935.92	503,676
2022-06-14	12,100.00	12,300.00	11,850.00	12,250.00	10,314.83	601,401
2022-06-13	12,700.00	12,750.00	12,400.00	12,400.00	10,441.13	583,268
2022-06-10	13,050.00	13,100.00	12,900.00	13,000.00	10,946.35	598,137
2022-06-09	13,400.00	13,400.00	13,100.00	13,300.00	11,198.96	492,808
2022-06-08	13,450.00	13,500.00	13,350.00	13,350.00	11,241.06	202,918
2022-06-07	13,700.00	13,700.00	13,350.00	13,400.00	11,283.16	392,258
2022-06-03	13,700.00	13,800.00	13,600.00	13,700.00	11,535.77	178,115
2022-06-02	13,850.00	13,850.00	13,550.00	13,600.00	11,451.56	353,105
2022-05-31	13,850.00	13,950.00	13,800.00	13,850.00	11,662.07	279,989
2022-05-30	13,850.00	13,950.00	13,750.00	13,800.00	11,619.97	192,640
2022-05-27	14,050.00	14,100.00	13,600.00	13,700.00	11,535.77	393,744
2022-05-26	13,550.00	14,050.00	13,500.00	13,850.00	11,662.07	416,338
2022-05-25	13,550.00	13,750.00	13,400.00	13,600.00	11,451.56	353,377
2022-05-24	13,750.00	13,900.00	13,400.00	13,500.00	11,367.36	290,612
2022-05-23	13,550.00	13,900.00	13,450.00	13,750.00	11,577.87	352,017
2022-05-20	13,550.00	13,600.00	13,400.00	13,450.00	11,325.26	347,224
2022-05-19	13,450.00	13,650.00	13,350.00	13,400.00	11,283.16	429,658
2022-05-18	14,400.00	14,400.00	13,750.00	13,850.00	11,662.07	454,014

← NewerPage 18 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.