Hyundai Development Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 17,360.00 | 18,200.00 | 17,100.00 | 18,030.00 | 18,030.00 | 424,976 |
| 2026-07-15 | 17,630.00 | 17,850.00 | 17,210.00 | 17,210.00 | 17,210.00 | 159,550 |
| 2026-07-14 | 17,700.00 | 17,880.00 | 16,900.00 | 17,350.00 | 17,350.00 | 168,007 |
| 2026-07-13 | 17,950.00 | 18,180.00 | 17,650.00 | 17,880.00 | 17,880.00 | 143,001 |
| 2026-07-10 | 17,450.00 | 18,130.00 | 17,450.00 | 17,800.00 | 17,800.00 | 151,305 |
| 2026-07-09 | 18,130.00 | 18,150.00 | 17,000.00 | 17,230.00 | 17,230.00 | 205,026 |
| 2026-07-08 | 18,680.00 | 18,680.00 | 17,770.00 | 18,000.00 | 18,000.00 | 158,849 |
| 2026-07-07 | 19,050.00 | 19,320.00 | 18,450.00 | 18,550.00 | 18,550.00 | 264,093 |
| 2026-07-06 | 18,660.00 | 19,380.00 | 18,350.00 | 19,280.00 | 19,280.00 | 230,712 |
| 2026-07-03 | 18,610.00 | 18,800.00 | 18,010.00 | 18,450.00 | 18,450.00 | 143,468 |
| 2026-07-02 | 18,640.00 | 19,290.00 | 18,420.00 | 18,510.00 | 18,510.00 | 159,223 |
| 2026-07-01 | 18,210.00 | 18,790.00 | 18,210.00 | 18,700.00 | 18,700.00 | 181,231 |
| 2026-06-30 | 19,100.00 | 19,320.00 | 17,960.00 | 17,960.00 | 17,960.00 | 200,262 |
| 2026-06-29 | 17,390.00 | 19,360.00 | 17,390.00 | 19,310.00 | 19,310.00 | 215,640 |
| 2026-06-26 | 18,050.00 | 18,170.00 | 17,330.00 | 17,710.00 | 17,710.00 | 135,645 |
| 2026-06-25 | 19,200.00 | 19,480.00 | 18,030.00 | 18,040.00 | 18,040.00 | 205,266 |
| 2026-06-24 | 19,300.00 | 19,700.00 | 18,850.00 | 19,040.00 | 19,040.00 | 138,531 |
| 2026-06-23 | 19,510.00 | 19,980.00 | 19,180.00 | 19,310.00 | 19,310.00 | 161,747 |
| 2026-06-22 | 20,400.00 | 20,400.00 | 19,420.00 | 19,500.00 | 19,500.00 | 131,542 |
| 2026-06-19 | 20,100.00 | 20,450.00 | 19,870.00 | 20,450.00 | 20,450.00 | 240,514 |
| 2026-06-18 | 20,350.00 | 20,550.00 | 19,970.00 | 20,200.00 | 20,200.00 | 133,544 |
| 2026-06-17 | 20,850.00 | 20,900.00 | 20,200.00 | 20,400.00 | 20,400.00 | 150,797 |
| 2026-06-16 | 20,500.00 | 21,200.00 | 20,150.00 | 20,750.00 | 20,750.00 | 284,360 |
| 2026-06-15 | 20,700.00 | 20,750.00 | 20,150.00 | 20,400.00 | 20,400.00 | 146,468 |
| 2026-06-12 | 20,100.00 | 20,400.00 | 19,810.00 | 19,920.00 | 19,920.00 | 136,121 |
| 2026-06-11 | 19,430.00 | 19,820.00 | 19,230.00 | 19,340.00 | 19,340.00 | 110,095 |
| 2026-06-10 | 19,680.00 | 19,750.00 | 18,950.00 | 19,630.00 | 19,630.00 | 328,469 |
| 2026-06-09 | 19,030.00 | 19,870.00 | 19,000.00 | 19,800.00 | 19,800.00 | 159,714 |
| 2026-06-08 | 18,900.00 | 19,470.00 | 18,550.00 | 19,010.00 | 19,010.00 | 182,857 |
| 2026-06-05 | 19,420.00 | 19,860.00 | 18,850.00 | 19,510.00 | 19,510.00 | 259,050 |
| 2026-06-04 | 19,740.00 | 19,840.00 | 19,320.00 | 19,420.00 | 19,420.00 | 160,662 |
| 2026-06-02 | 19,920.00 | 19,960.00 | 19,055.00 | 19,740.00 | 19,740.00 | 255,852 |
| 2026-06-01 | 20,150.00 | 20,250.00 | 19,660.00 | 19,920.00 | 19,920.00 | 380,945 |
| 2026-05-29 | 20,800.00 | 20,800.00 | 20,150.00 | 20,550.00 | 20,550.00 | 259,547 |
| 2026-05-28 | 20,750.00 | 20,850.00 | 20,100.00 | 20,600.00 | 20,600.00 | 148,385 |
| 2026-05-27 | 21,450.00 | 21,550.00 | 20,450.00 | 20,850.00 | 20,850.00 | 248,143 |
| 2026-05-26 | 22,200.00 | 22,450.00 | 21,150.00 | 21,400.00 | 21,400.00 | 236,791 |
| 2026-05-22 | 21,350.00 | 22,150.00 | 21,300.00 | 22,000.00 | 22,000.00 | 199,342 |
| 2026-05-21 | 21,050.00 | 21,350.00 | 20,650.00 | 21,100.00 | 21,100.00 | 116,604 |
| 2026-05-20 | 21,200.00 | 21,250.00 | 20,150.00 | 20,450.00 | 20,450.00 | 283,655 |
| 2026-05-19 | 22,100.00 | 22,150.00 | 21,100.00 | 21,200.00 | 21,200.00 | 319,492 |
| 2026-05-18 | 22,750.00 | 22,900.00 | 21,750.00 | 22,050.00 | 22,050.00 | 158,688 |
| 2026-05-15 | 23,250.00 | 23,400.00 | 22,700.00 | 22,900.00 | 22,900.00 | 359,352 |
| 2026-05-14 | 22,650.00 | 23,550.00 | 22,300.00 | 23,450.00 | 23,450.00 | 452,656 |
| 2026-05-13 | 22,550.00 | 22,800.00 | 22,050.00 | 22,650.00 | 22,650.00 | 285,931 |
| 2026-05-12 | 23,000.00 | 23,100.00 | 22,050.00 | 22,550.00 | 22,550.00 | 322,639 |
| 2026-05-11 | 23,150.00 | 23,350.00 | 22,850.00 | 23,050.00 | 23,050.00 | 167,168 |
| 2026-05-08 | 23,200.00 | 23,450.00 | 22,600.00 | 23,250.00 | 23,250.00 | 200,343 |
| 2026-05-07 | 22,700.00 | 23,700.00 | 22,400.00 | 23,400.00 | 23,400.00 | 516,554 |
| 2026-05-06 | 22,650.00 | 22,700.00 | 21,900.00 | 22,050.00 | 22,050.00 | 195,958 |
| 2026-05-04 | 23,100.00 | 23,150.00 | 22,300.00 | 22,600.00 | 22,600.00 | 208,149 |
| 2026-04-30 | 23,500.00 | 23,600.00 | 22,800.00 | 22,950.00 | 22,950.00 | 288,846 |
| 2026-04-29 | 23,550.00 | 23,850.00 | 23,050.00 | 23,500.00 | 23,500.00 | 369,020 |
| 2026-04-28 | 23,200.00 | 24,350.00 | 22,950.00 | 23,700.00 | 23,700.00 | 509,127 |
| 2026-04-27 | 24,950.00 | 25,050.00 | 22,850.00 | 22,950.00 | 22,950.00 | 669,650 |
| 2026-04-24 | 24,200.00 | 24,950.00 | 24,000.00 | 24,300.00 | 24,300.00 | 371,540 |
| 2026-04-23 | 24,750.00 | 24,750.00 | 23,450.00 | 24,150.00 | 24,150.00 | 403,665 |
| 2026-04-22 | 23,400.00 | 24,650.00 | 23,000.00 | 24,300.00 | 24,300.00 | 517,050 |
| 2026-04-21 | 23,100.00 | 24,000.00 | 23,050.00 | 23,200.00 | 23,200.00 | 375,717 |
| 2026-04-20 | 23,050.00 | 23,350.00 | 22,700.00 | 23,100.00 | 23,100.00 | 263,449 |
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.