Hyundai Development Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	23,050.00	23,350.00	22,700.00	23,100.00	23,100.00	263,449
2026-04-17	23,750.00	23,750.00	23,200.00	23,400.00	23,400.00	249,144
2026-04-16	23,750.00	23,900.00	22,900.00	23,650.00	23,650.00	385,648
2026-04-15	22,900.00	23,900.00	22,750.00	23,500.00	23,500.00	548,944
2026-04-14	22,250.00	22,850.00	21,950.00	22,500.00	22,500.00	255,069
2026-04-13	22,200.00	22,250.00	21,600.00	21,800.00	21,800.00	166,556
2026-04-10	22,850.00	22,950.00	21,950.00	22,750.00	22,750.00	285,659
2026-04-09	21,700.00	22,550.00	21,400.00	22,100.00	22,100.00	248,684
2026-04-08	21,250.00	22,850.00	21,000.00	22,100.00	22,100.00	798,081
2026-04-07	21,100.00	21,400.00	20,300.00	20,450.00	20,450.00	288,678
2026-04-06	20,800.00	20,900.00	20,350.00	20,500.00	20,500.00	146,041
2026-04-03	20,650.00	21,150.00	20,400.00	20,450.00	20,450.00	262,336
2026-04-02	21,650.00	21,650.00	20,100.00	20,200.00	20,200.00	400,724
2026-04-01	21,250.00	21,550.00	20,950.00	21,400.00	21,400.00	291,741
2026-03-31	21,450.00	21,500.00	20,300.00	20,450.00	20,450.00	234,787
2026-03-30	21,350.00	21,600.00	20,900.00	21,450.00	21,450.00	160,419
2026-03-27	21,800.00	22,400.00	21,450.00	22,250.00	21,550.00	182,812
2026-03-26	22,500.00	22,500.00	21,950.00	22,100.00	21,404.72	205,305
2026-03-25	22,450.00	22,650.00	21,750.00	22,350.00	21,646.85	274,080
2026-03-24	23,250.00	23,350.00	21,450.00	21,850.00	21,162.58	466,646
2026-03-23	23,750.00	23,750.00	22,250.00	22,600.00	21,888.99	463,175
2026-03-20	22,200.00	24,300.00	22,050.00	24,100.00	23,341.80	926,988
2026-03-19	21,750.00	22,200.00	21,450.00	21,550.00	20,872.02	250,871
2026-03-18	21,000.00	22,450.00	20,950.00	22,100.00	21,404.72	527,715
2026-03-17	21,450.00	21,500.00	20,850.00	20,850.00	20,194.04	212,393
2026-03-16	22,050.00	22,100.00	21,000.00	21,150.00	20,484.61	275,902
2026-03-13	21,050.00	22,250.00	21,000.00	22,000.00	21,307.87	285,494
2026-03-12	21,650.00	22,000.00	21,350.00	21,400.00	20,726.74	135,656
2026-03-11	21,350.00	21,950.00	21,100.00	21,650.00	20,968.88	322,568
2026-03-10	21,450.00	21,550.00	20,650.00	20,900.00	20,242.47	245,674
2026-03-09	20,800.00	20,950.00	20,250.00	20,550.00	19,903.48	130,678
2026-03-06	20,950.00	21,700.00	20,350.00	21,550.00	20,872.02	332,459
2026-03-05	21,600.00	22,000.00	20,650.00	20,900.00	20,242.47	431,907
2026-03-04	21,800.00	22,450.00	20,150.00	20,450.00	19,806.63	1,131,526
2026-03-03	22,500.00	23,200.00	22,450.00	22,700.00	21,985.84	438,052
2026-02-27	23,950.00	24,150.00	22,850.00	23,150.00	22,421.69	491,791
2026-02-26	24,550.00	24,800.00	24,050.00	24,400.00	23,632.36	496,765
2026-02-25	24,250.00	24,700.00	23,850.00	24,300.00	23,535.51	447,534
2026-02-24	23,700.00	24,000.00	23,350.00	23,900.00	23,148.09	197,181
2026-02-23	24,300.00	24,350.00	23,550.00	23,900.00	23,148.09	294,952
2026-02-20	23,600.00	24,250.00	23,400.00	24,050.00	23,293.37	329,669
2026-02-19	23,800.00	23,950.00	23,200.00	23,500.00	22,760.67	401,671
2026-02-13	22,750.00	23,750.00	22,750.00	23,400.00	22,663.82	435,672
2026-02-12	23,550.00	23,550.00	22,950.00	23,150.00	22,421.69	240,908
2026-02-11	23,750.00	23,750.00	22,950.00	23,500.00	22,760.67	456,847
2026-02-10	22,000.00	23,900.00	21,700.00	23,550.00	22,809.10	836,674
2026-02-09	21,100.00	22,950.00	21,100.00	21,900.00	21,211.01	736,310
2026-02-06	20,350.00	21,000.00	19,940.00	20,900.00	20,242.47	360,235
2026-02-05	21,250.00	21,250.00	20,450.00	20,600.00	19,951.91	585,777
2026-02-04	21,150.00	21,550.00	20,900.00	21,350.00	20,678.31	299,207
2026-02-03	20,500.00	21,400.00	20,300.00	21,300.00	20,629.89	426,953
2026-02-02	20,400.00	20,750.00	20,000.00	20,100.00	19,467.64	251,337
2026-01-30	21,250.00	21,300.00	20,250.00	20,600.00	19,951.91	456,987
2026-01-29	21,500.00	21,650.00	20,550.00	21,200.00	20,533.03	404,683
2026-01-28	20,550.00	21,700.00	20,500.00	21,350.00	20,678.31	577,051
2026-01-27	20,450.00	20,750.00	20,200.00	20,500.00	19,855.06	241,665
2026-01-26	20,500.00	20,700.00	20,050.00	20,300.00	19,661.35	223,094
2026-01-23	20,400.00	21,050.00	20,250.00	20,450.00	19,806.63	379,208
2026-01-22	20,200.00	20,400.00	20,000.00	20,300.00	19,661.35	266,006
2026-01-21	20,150.00	20,200.00	19,840.00	20,050.00	19,419.21	308,186

← NewerPage 3 of 5 · 244 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.