Hyundai Development Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	15,250.00	15,650.00	15,150.00	15,600.00	13,135.62	493,894
2022-02-17	15,200.00	15,750.00	15,050.00	15,350.00	12,925.11	865,200
2022-02-16	15,600.00	15,700.00	15,100.00	15,200.00	12,798.81	831,286
2022-02-15	15,300.00	15,550.00	15,100.00	15,450.00	13,009.31	563,635
2022-02-14	15,000.00	15,600.00	15,000.00	15,400.00	12,967.21	616,390
2022-02-11	15,800.00	15,850.00	15,150.00	15,450.00	13,009.31	804,517
2022-02-10	16,150.00	16,200.00	15,600.00	15,950.00	13,430.33	1,181,724
2022-02-09	15,400.00	16,400.00	15,250.00	16,200.00	13,640.83	1,819,324
2022-02-08	15,550.00	15,900.00	14,900.00	15,150.00	12,756.71	1,128,626
2022-02-07	16,150.00	16,500.00	15,400.00	15,500.00	13,051.41	2,247,486
2022-02-04	14,700.00	16,250.00	14,600.00	15,600.00	13,135.62	3,145,356
2022-02-03	14,500.00	14,850.00	14,100.00	14,600.00	12,293.59	1,228,665
2022-01-28	13,700.00	14,550.00	13,650.00	14,450.00	12,167.29	1,946,806
2022-01-27	14,250.00	14,550.00	13,500.00	13,600.00	11,451.56	1,869,621
2022-01-26	14,800.00	14,900.00	13,900.00	14,400.00	12,125.19	2,520,052
2022-01-25	14,550.00	14,950.00	13,800.00	14,750.00	12,419.89	3,433,777
2022-01-24	14,200.00	14,950.00	14,150.00	14,300.00	12,040.98	4,685,734
2022-01-21	15,000.00	15,500.00	14,050.00	14,200.00	11,956.78	5,551,704
2022-01-20	15,850.00	16,150.00	14,300.00	15,400.00	12,967.21	7,143,274
2022-01-19	15,500.00	16,550.00	15,500.00	15,900.00	13,388.23	3,994,626
2022-01-18	18,150.00	18,300.00	16,000.00	16,100.00	13,556.63	6,945,306
2022-01-17	18,400.00	19,800.00	17,800.00	18,750.00	15,788.00	7,361,010
2022-01-14	20,000.00	20,100.00	18,700.00	18,900.00	15,914.31	4,524,086
2022-01-13	19,800.00	20,700.00	19,500.00	20,600.00	17,345.75	5,372,700
2022-01-12	21,800.00	22,700.00	20,600.00	20,850.00	17,556.26	11,344,760
2022-01-11	25,500.00	26,500.00	25,250.00	25,750.00	21,682.19	855,978
2022-01-10	24,900.00	26,200.00	24,900.00	25,800.00	21,724.29	872,568
2022-01-07	25,100.00	25,550.00	24,600.00	25,000.00	21,050.67	461,837
2022-01-06	24,300.00	25,700.00	24,250.00	24,850.00	20,924.36	779,554
2022-01-05	24,450.00	25,050.00	24,300.00	24,550.00	20,671.76	585,277
2022-01-04	23,450.00	24,800.00	23,350.00	24,650.00	20,755.96	483,824
2022-01-03	22,900.00	23,950.00	22,800.00	23,700.00	19,956.03	293,102
2021-12-30	23,150.00	23,250.00	22,750.00	22,900.00	19,282.41	256,306
2021-12-29	23,500.00	23,550.00	23,300.00	23,300.00	19,619.22	173,752
2021-12-28	23,500.00	23,700.00	23,400.00	23,650.00	19,408.72	193,791
2021-12-27	23,600.00	23,700.00	23,400.00	23,500.00	19,285.62	120,781
2021-12-24	23,300.00	23,600.00	23,300.00	23,500.00	19,285.62	92,748
2021-12-23	23,100.00	23,450.00	23,100.00	23,350.00	19,162.52	134,480
2021-12-22	23,150.00	23,300.00	22,900.00	23,000.00	18,875.28	146,171
2021-12-21	23,400.00	23,600.00	22,950.00	23,050.00	18,916.32	200,199
2021-12-20	24,050.00	24,050.00	23,350.00	23,400.00	19,203.55	160,640
2021-12-17	23,150.00	24,150.00	23,150.00	24,150.00	19,819.05	271,215
2021-12-16	23,500.00	23,700.00	23,150.00	23,300.00	19,121.48	149,735
2021-12-15	23,450.00	23,650.00	23,300.00	23,350.00	19,162.52	80,719
2021-12-14	23,600.00	23,750.00	23,150.00	23,400.00	19,203.55	213,983
2021-12-13	23,600.00	24,050.00	23,400.00	23,700.00	19,449.75	213,512
2021-12-10	23,400.00	23,800.00	23,200.00	23,450.00	19,244.58	229,079
2021-12-09	23,500.00	23,800.00	23,300.00	23,450.00	19,244.58	241,562
2021-12-08	23,850.00	24,000.00	23,300.00	23,300.00	19,121.48	211,950
2021-12-07	23,350.00	24,100.00	23,250.00	23,750.00	19,490.78	316,471
2021-12-06	23,100.00	23,550.00	22,700.00	23,350.00	19,162.52	200,758
2021-12-03	22,750.00	23,300.00	22,350.00	23,100.00	18,957.35	284,303
2021-12-02	21,000.00	23,000.00	20,900.00	22,800.00	18,711.15	471,635
2021-12-01	20,700.00	21,700.00	20,450.00	21,350.00	17,521.19	408,737
2021-11-30	21,850.00	22,000.00	20,600.00	20,800.00	17,069.82	411,795
2021-11-29	21,550.00	22,100.00	21,400.00	21,750.00	17,849.45	321,387
2021-11-26	23,000.00	23,100.00	22,150.00	22,300.00	18,300.82	285,719
2021-11-25	23,250.00	23,300.00	23,000.00	23,100.00	18,957.35	109,176
2021-11-24	23,200.00	23,500.00	23,150.00	23,350.00	19,162.52	116,406
2021-11-23	23,650.00	23,650.00	23,200.00	23,350.00	19,162.52	157,848

← NewerPage 20 of 21 · 1,228 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.