Hyundai Development Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	20,500.00	20,800.00	20,200.00	20,350.00	19,709.78	221,878
2026-01-19	20,350.00	20,850.00	20,350.00	20,500.00	19,855.06	156,980
2026-01-16	20,500.00	20,750.00	20,250.00	20,550.00	19,903.48	259,572
2026-01-15	20,700.00	20,850.00	20,350.00	20,550.00	19,903.48	206,026
2026-01-14	20,700.00	21,050.00	20,600.00	20,650.00	20,000.34	218,508
2026-01-13	21,000.00	21,050.00	20,500.00	20,600.00	19,951.91	219,774
2026-01-12	20,500.00	21,200.00	20,500.00	20,750.00	20,097.19	268,105
2026-01-09	20,350.00	20,700.00	20,200.00	20,650.00	20,000.34	154,727
2026-01-08	20,550.00	20,600.00	20,100.00	20,250.00	19,612.92	234,878
2026-01-07	20,750.00	20,850.00	20,500.00	20,600.00	19,951.91	195,744
2026-01-06	20,950.00	21,300.00	20,700.00	20,750.00	20,097.19	207,614
2026-01-05	21,200.00	21,550.00	20,700.00	20,950.00	20,290.90	227,597
2026-01-02	21,650.00	21,900.00	20,700.00	20,900.00	20,242.47	316,794
2025-12-30	20,750.00	22,200.00	20,750.00	21,900.00	21,211.01	446,167
2025-12-29	20,700.00	21,050.00	20,450.00	20,700.00	20,048.76	90,607
2025-12-26	21,200.00	21,300.00	20,700.00	20,700.00	20,048.76	156,739
2025-12-24	21,200.00	21,550.00	20,950.00	21,150.00	20,484.61	115,749
2025-12-23	21,250.00	21,400.00	20,950.00	21,150.00	20,484.61	142,424
2025-12-22	21,450.00	21,600.00	20,900.00	21,100.00	20,436.18	228,758
2025-12-19	21,600.00	21,750.00	21,050.00	21,300.00	20,629.89	244,099
2025-12-18	21,600.00	21,750.00	21,200.00	21,350.00	20,678.31	343,950
2025-12-17	20,800.00	21,850.00	20,600.00	21,750.00	21,065.73	480,481
2025-12-16	21,200.00	21,350.00	20,500.00	20,650.00	20,000.34	285,957
2025-12-15	21,300.00	21,500.00	20,950.00	21,150.00	20,484.61	397,892
2025-12-12	21,800.00	22,000.00	21,250.00	21,800.00	21,114.16	458,883
2025-12-11	20,350.00	21,500.00	20,100.00	21,200.00	20,533.03	667,773
2025-12-10	19,980.00	20,300.00	19,750.00	20,050.00	19,419.21	213,781
2025-12-09	20,000.00	20,000.00	19,720.00	19,860.00	19,235.19	142,044
2025-12-08	20,250.00	20,350.00	19,860.00	19,880.00	19,254.56	157,405
2025-12-05	19,720.00	20,350.00	19,580.00	20,300.00	19,661.35	350,454
2025-12-04	19,700.00	19,700.00	19,480.00	19,580.00	18,964.00	151,979
2025-12-03	19,490.00	19,700.00	19,450.00	19,660.00	19,041.48	242,988
2025-12-02	19,540.00	19,650.00	19,300.00	19,400.00	18,789.66	280,125
2025-12-01	19,680.00	19,800.00	19,270.00	19,440.00	18,828.40	162,798
2025-11-28	19,540.00	19,900.00	19,510.00	19,630.00	19,012.43	181,714
2025-11-27	19,700.00	19,850.00	19,450.00	19,500.00	18,886.52	132,192
2025-11-26	19,550.00	19,860.00	19,460.00	19,790.00	19,167.39	159,258
2025-11-25	20,050.00	20,100.00	19,300.00	19,450.00	18,838.09	231,662
2025-11-24	20,300.00	20,600.00	19,810.00	19,810.00	19,186.76	340,251
2025-11-21	18,910.00	20,450.00	18,830.00	20,300.00	19,661.35	727,191
2025-11-20	18,760.00	19,110.00	18,760.00	19,030.00	18,431.30	134,498
2025-11-19	18,590.00	18,750.00	18,230.00	18,690.00	18,102.00	86,961
2025-11-18	18,950.00	19,180.00	18,520.00	18,580.00	17,995.46	141,415
2025-11-17	19,210.00	19,210.00	18,760.00	19,000.00	18,402.25	93,083
2025-11-14	19,120.00	19,580.00	19,050.00	19,100.00	18,499.10	209,310
2025-11-13	19,050.00	19,520.00	18,960.00	19,360.00	18,750.92	189,303
2025-11-12	19,010.00	19,240.00	18,900.00	19,040.00	18,440.99	117,229
2025-11-11	18,770.00	19,040.00	18,670.00	19,010.00	18,411.93	162,845
2025-11-10	18,550.00	18,870.00	18,500.00	18,650.00	18,063.26	136,542
2025-11-07	18,610.00	18,710.00	18,150.00	18,480.00	17,898.61	182,757
2025-11-06	18,840.00	18,990.00	18,360.00	18,710.00	18,121.37	200,501
2025-11-05	19,070.00	19,070.00	18,460.00	18,790.00	18,198.85	271,673
2025-11-04	19,210.00	19,210.00	18,830.00	19,100.00	18,499.10	369,858
2025-11-03	19,210.00	19,270.00	19,080.00	19,170.00	18,566.90	128,050
2025-10-31	19,220.00	19,470.00	19,000.00	19,280.00	18,673.44	242,623
2025-10-30	19,890.00	19,890.00	19,040.00	19,160.00	18,557.21	450,705
2025-10-29	20,200.00	20,250.00	19,710.00	19,900.00	19,273.93	303,597
2025-10-28	19,480.00	20,300.00	19,380.00	20,050.00	19,419.21	358,131
2025-10-27	19,620.00	19,860.00	19,260.00	19,440.00	18,828.40	421,566
2025-10-24	19,380.00	19,470.00	18,960.00	19,420.00	18,809.03	361,460

← NewerPage 4 of 21 · 1,224 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.