Hyundai Development Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 14,000.00 | 14,300.00 | 13,900.00 | 14,100.00 | 11,872.58 | 198,046 |
| 2022-05-16 | 13,800.00 | 14,250.00 | 13,750.00 | 14,100.00 | 11,872.58 | 364,437 |
| 2022-05-13 | 13,300.00 | 13,800.00 | 13,250.00 | 13,750.00 | 11,577.87 | 435,393 |
| 2022-05-12 | 13,800.00 | 13,900.00 | 13,150.00 | 13,250.00 | 11,156.85 | 946,606 |
| 2022-05-11 | 14,100.00 | 14,200.00 | 13,900.00 | 13,950.00 | 11,746.27 | 419,263 |
| 2022-05-10 | 14,150.00 | 14,250.00 | 13,850.00 | 14,250.00 | 11,998.88 | 562,067 |
| 2022-05-09 | 15,250.00 | 15,250.00 | 14,400.00 | 14,450.00 | 12,167.29 | 792,563 |
| 2022-05-06 | 15,100.00 | 15,400.00 | 15,050.00 | 15,100.00 | 12,714.60 | 485,902 |
| 2022-05-04 | 14,950.00 | 15,750.00 | 14,800.00 | 15,350.00 | 12,925.11 | 1,478,471 |
| 2022-05-03 | 15,150.00 | 15,150.00 | 14,850.00 | 14,950.00 | 12,588.30 | 361,752 |
| 2022-05-02 | 14,750.00 | 15,200.00 | 14,750.00 | 15,100.00 | 12,714.60 | 307,574 |
| 2022-04-29 | 15,050.00 | 15,050.00 | 14,700.00 | 15,000.00 | 12,630.40 | 511,547 |
| 2022-04-28 | 14,600.00 | 15,100.00 | 14,500.00 | 15,050.00 | 12,672.50 | 615,610 |
| 2022-04-27 | 14,450.00 | 14,750.00 | 14,450.00 | 14,650.00 | 12,335.69 | 541,956 |
| 2022-04-26 | 15,200.00 | 15,250.00 | 14,700.00 | 14,900.00 | 12,546.20 | 729,563 |
| 2022-04-25 | 16,100.00 | 16,200.00 | 15,100.00 | 15,150.00 | 12,756.71 | 2,670,844 |
| 2022-04-22 | 14,650.00 | 15,600.00 | 14,500.00 | 15,100.00 | 12,714.60 | 1,691,578 |
| 2022-04-21 | 14,650.00 | 14,900.00 | 14,600.00 | 14,800.00 | 12,462.00 | 300,325 |
| 2022-04-20 | 14,750.00 | 14,750.00 | 14,500.00 | 14,550.00 | 12,251.49 | 240,221 |
| 2022-04-19 | 14,400.00 | 14,800.00 | 14,350.00 | 14,750.00 | 12,419.89 | 289,803 |
| 2022-04-18 | 14,500.00 | 14,750.00 | 14,350.00 | 14,400.00 | 12,125.19 | 293,877 |
| 2022-04-15 | 14,900.00 | 15,100.00 | 14,550.00 | 14,650.00 | 12,335.69 | 497,100 |
| 2022-04-14 | 15,000.00 | 15,050.00 | 14,150.00 | 14,850.00 | 12,504.10 | 1,888,165 |
| 2022-04-13 | 14,700.00 | 15,100.00 | 14,450.00 | 14,950.00 | 12,588.30 | 490,772 |
| 2022-04-12 | 14,400.00 | 14,800.00 | 14,350.00 | 14,700.00 | 12,377.79 | 322,062 |
| 2022-04-11 | 14,550.00 | 14,850.00 | 14,400.00 | 14,650.00 | 12,335.69 | 403,908 |
| 2022-04-08 | 14,800.00 | 14,950.00 | 14,450.00 | 14,900.00 | 12,546.20 | 382,697 |
| 2022-04-07 | 15,200.00 | 15,350.00 | 14,650.00 | 14,800.00 | 12,462.00 | 586,190 |
| 2022-04-06 | 15,200.00 | 15,350.00 | 15,050.00 | 15,300.00 | 12,883.01 | 393,734 |
| 2022-04-05 | 15,450.00 | 15,550.00 | 15,250.00 | 15,250.00 | 12,840.91 | 361,760 |
| 2022-04-04 | 15,050.00 | 15,550.00 | 15,050.00 | 15,400.00 | 12,967.21 | 573,643 |
| 2022-04-01 | 15,000.00 | 15,600.00 | 14,750.00 | 15,150.00 | 12,756.71 | 846,470 |
| 2022-03-31 | 15,400.00 | 15,700.00 | 14,950.00 | 15,100.00 | 12,714.60 | 1,604,687 |
| 2022-03-30 | 15,200.00 | 17,550.00 | 15,150.00 | 15,700.00 | 13,219.82 | 6,306,714 |
| 2022-03-29 | 15,400.00 | 16,100.00 | 14,900.00 | 15,250.00 | 12,840.91 | 2,659,216 |
| 2022-03-28 | 17,100.00 | 17,250.00 | 15,600.00 | 16,200.00 | 13,640.83 | 2,257,487 |
| 2022-03-25 | 17,050.00 | 17,300.00 | 16,700.00 | 17,100.00 | 14,398.66 | 536,436 |
| 2022-03-24 | 17,150.00 | 17,250.00 | 16,850.00 | 17,050.00 | 14,356.56 | 420,450 |
| 2022-03-23 | 17,000.00 | 17,400.00 | 16,900.00 | 17,100.00 | 14,398.66 | 587,600 |
| 2022-03-22 | 16,800.00 | 17,100.00 | 16,650.00 | 16,950.00 | 14,272.35 | 469,830 |
| 2022-03-21 | 17,450.00 | 17,550.00 | 16,750.00 | 16,800.00 | 14,146.05 | 874,473 |
| 2022-03-18 | 16,400.00 | 17,500.00 | 16,250.00 | 17,400.00 | 14,651.27 | 1,542,626 |
| 2022-03-17 | 16,850.00 | 16,900.00 | 16,250.00 | 16,400.00 | 13,809.24 | 801,398 |
| 2022-03-16 | 16,350.00 | 16,750.00 | 15,550.00 | 16,600.00 | 13,977.64 | 1,379,171 |
| 2022-03-15 | 14,800.00 | 16,450.00 | 14,750.00 | 16,200.00 | 13,640.83 | 2,709,610 |
| 2022-03-14 | 18,500.00 | 19,250.00 | 16,000.00 | 16,400.00 | 13,809.24 | 4,456,596 |
| 2022-03-11 | 18,450.00 | 18,500.00 | 18,000.00 | 18,450.00 | 15,535.39 | 1,004,732 |
| 2022-03-10 | 17,450.00 | 18,350.00 | 17,400.00 | 18,350.00 | 15,451.19 | 1,767,282 |
| 2022-03-08 | 17,100.00 | 17,500.00 | 16,800.00 | 16,950.00 | 14,272.35 | 883,829 |
| 2022-03-07 | 18,000.00 | 18,150.00 | 17,350.00 | 17,400.00 | 14,651.27 | 1,289,267 |
| 2022-03-04 | 17,400.00 | 18,150.00 | 17,250.00 | 17,950.00 | 15,114.38 | 1,802,817 |
| 2022-03-03 | 16,650.00 | 17,400.00 | 16,650.00 | 17,200.00 | 14,482.86 | 1,220,150 |
| 2022-03-02 | 16,100.00 | 16,800.00 | 16,000.00 | 16,650.00 | 14,019.75 | 855,945 |
| 2022-02-28 | 15,900.00 | 16,550.00 | 15,850.00 | 16,050.00 | 13,514.53 | 906,975 |
| 2022-02-25 | 15,900.00 | 16,000.00 | 15,650.00 | 15,850.00 | 13,346.12 | 559,517 |
| 2022-02-24 | 16,000.00 | 16,150.00 | 15,550.00 | 15,600.00 | 13,135.62 | 710,982 |
| 2022-02-23 | 16,050.00 | 16,600.00 | 15,700.00 | 16,150.00 | 13,598.73 | 1,168,731 |
| 2022-02-22 | 15,400.00 | 15,950.00 | 15,350.00 | 15,850.00 | 13,346.12 | 616,320 |
| 2022-02-21 | 15,550.00 | 16,050.00 | 15,350.00 | 15,600.00 | 13,135.62 | 672,628 |
| 2022-02-18 | 15,250.00 | 15,650.00 | 15,150.00 | 15,600.00 | 13,135.62 | 493,894 |
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.