Hyundai Development Co historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	23,100.00	23,350.00	23,000.00	23,150.00	18,998.38	225,692
2021-11-18	23,200.00	23,450.00	23,000.00	23,200.00	19,039.42	249,923
2021-11-17	23,700.00	23,850.00	23,150.00	23,350.00	19,162.52	262,466
2021-11-16	24,050.00	24,050.00	23,600.00	23,900.00	19,613.88	279,067
2021-11-15	23,900.00	24,100.00	23,600.00	24,050.00	19,736.98	270,100
2021-11-12	23,200.00	23,900.00	23,100.00	23,850.00	19,572.85	447,501
2021-11-11	23,400.00	23,550.00	22,800.00	23,150.00	18,998.38	689,339
2021-11-10	24,150.00	24,300.00	23,550.00	23,700.00	19,449.75	516,863
2021-11-09	24,450.00	24,700.00	24,000.00	24,300.00	19,942.15	397,213
2021-11-08	24,500.00	24,550.00	23,900.00	24,350.00	19,983.18	672,526
2021-11-05	25,550.00	25,600.00	24,400.00	24,750.00	20,311.45	562,433
2021-11-04	25,800.00	25,850.00	25,450.00	25,500.00	20,926.95	163,849
2021-11-03	26,000.00	26,150.00	25,500.00	25,550.00	20,967.98	210,615
2021-11-02	25,500.00	26,150.00	25,450.00	25,900.00	21,255.21	188,821
2021-11-01	25,600.00	25,850.00	25,450.00	25,500.00	20,926.95	172,084
2021-10-29	25,800.00	25,850.00	25,350.00	25,550.00	20,967.98	264,780
2021-10-28	26,550.00	26,750.00	25,400.00	25,550.00	20,967.98	608,954
2021-10-27	26,950.00	26,950.00	26,500.00	26,500.00	21,747.61	195,365
2021-10-26	26,050.00	27,050.00	26,050.00	26,950.00	22,116.91	339,025
2021-10-25	25,900.00	26,200.00	25,550.00	26,150.00	21,460.38	152,235
2021-10-22	26,050.00	26,300.00	25,900.00	25,950.00	21,296.24	183,896
2021-10-21	26,100.00	26,400.00	26,000.00	26,100.00	21,419.34	292,967
2021-10-20	26,350.00	26,500.00	26,050.00	26,100.00	21,419.34	244,971

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.