Hyundai Development Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	19,250.00	19,370.00	18,860.00	19,350.00	18,741.24	255,401
2025-10-21	19,350.00	19,500.00	19,010.00	19,200.00	18,595.96	338,553
2025-10-20	19,070.00	19,400.00	18,800.00	19,160.00	18,557.21	441,014
2025-10-17	20,400.00	20,450.00	18,810.00	19,000.00	18,402.25	936,850
2025-10-16	20,750.00	20,800.00	20,200.00	20,300.00	19,661.35	238,075
2025-10-15	20,200.00	20,850.00	20,150.00	20,700.00	20,048.76	243,133
2025-10-14	20,200.00	20,500.00	19,970.00	20,200.00	19,564.49	130,398
2025-10-13	19,810.00	20,250.00	19,810.00	20,200.00	19,564.49	185,945
2025-10-10	20,150.00	20,450.00	19,800.00	20,350.00	19,709.78	258,917
2025-10-02	20,000.00	20,300.00	19,790.00	20,150.00	19,516.07	214,777
2025-10-01	20,050.00	20,300.00	19,990.00	20,000.00	19,370.79	184,933
2025-09-30	20,250.00	20,450.00	20,000.00	20,350.00	19,709.78	115,002
2025-09-29	20,250.00	20,500.00	20,150.00	20,350.00	19,709.78	56,331
2025-09-26	20,300.00	20,400.00	20,050.00	20,250.00	19,612.92	95,121
2025-09-25	20,950.00	20,950.00	20,300.00	20,400.00	19,758.20	182,248
2025-09-24	20,800.00	21,000.00	20,450.00	20,650.00	20,000.34	196,213
2025-09-23	20,500.00	20,750.00	20,350.00	20,700.00	20,048.76	210,562
2025-09-22	20,850.00	20,900.00	20,400.00	20,450.00	19,806.63	221,124
2025-09-19	21,050.00	21,100.00	20,600.00	20,950.00	20,290.90	123,549
2025-09-18	21,100.00	21,200.00	20,750.00	21,000.00	20,339.33	250,136
2025-09-17	21,050.00	21,150.00	20,650.00	21,000.00	20,339.33	237,593
2025-09-16	20,800.00	21,350.00	20,750.00	21,200.00	20,533.03	358,537
2025-09-15	20,400.00	20,800.00	20,400.00	20,700.00	20,048.76	169,440
2025-09-12	20,650.00	20,700.00	20,350.00	20,500.00	19,855.06	169,498
2025-09-11	20,650.00	20,650.00	20,300.00	20,650.00	20,000.34	214,158
2025-09-10	20,300.00	20,600.00	20,300.00	20,500.00	19,855.06	130,857
2025-09-09	20,450.00	20,450.00	20,000.00	20,400.00	19,758.20	253,207
2025-09-08	20,750.00	20,900.00	20,200.00	20,400.00	19,758.20	326,822
2025-09-05	20,400.00	20,550.00	19,990.00	20,450.00	19,806.63	182,769
2025-09-04	19,790.00	20,350.00	19,650.00	20,350.00	19,709.78	248,147
2025-09-03	19,650.00	19,900.00	19,550.00	19,650.00	19,031.80	141,673
2025-09-02	19,570.00	19,840.00	19,270.00	19,720.00	19,099.60	209,217
2025-09-01	19,560.00	19,800.00	19,300.00	19,570.00	18,954.31	253,464
2025-08-29	20,100.00	20,150.00	19,550.00	19,870.00	19,244.88	248,134
2025-08-28	20,200.00	20,300.00	19,930.00	19,980.00	19,351.42	237,961
2025-08-27	20,100.00	20,300.00	20,100.00	20,250.00	19,612.92	99,380
2025-08-26	20,450.00	20,450.00	20,000.00	20,100.00	19,467.64	150,494
2025-08-25	20,350.00	20,750.00	20,100.00	20,450.00	19,806.63	193,220
2025-08-22	20,350.00	20,550.00	19,930.00	20,200.00	19,564.49	416,977
2025-08-21	20,500.00	20,800.00	20,250.00	20,300.00	19,661.35	200,516
2025-08-20	20,700.00	20,700.00	20,050.00	20,550.00	19,903.48	308,038
2025-08-19	20,550.00	20,950.00	20,200.00	20,850.00	20,194.04	281,481
2025-08-18	20,500.00	20,650.00	20,050.00	20,650.00	20,000.34	153,692
2025-08-14	20,550.00	20,650.00	20,200.00	20,650.00	20,000.34	307,306
2025-08-13	23,000.00	23,000.00	19,720.00	20,450.00	19,806.63	1,712,700
2025-08-12	22,750.00	23,000.00	22,550.00	23,000.00	22,276.40	222,065
2025-08-11	23,650.00	23,650.00	22,500.00	22,650.00	21,937.42	387,849
2025-08-08	24,000.00	24,200.00	23,750.00	23,800.00	23,051.24	132,610
2025-08-07	24,100.00	24,200.00	23,600.00	24,100.00	23,341.80	121,310
2025-08-06	23,450.00	24,450.00	23,000.00	23,850.00	23,099.66	374,024
2025-08-05	23,000.00	23,900.00	23,000.00	23,700.00	22,954.38	198,679
2025-08-04	22,700.00	23,350.00	22,150.00	23,100.00	22,373.26	118,031
2025-08-01	23,650.00	23,650.00	22,300.00	22,400.00	21,695.28	376,670
2025-07-31	23,500.00	23,900.00	23,400.00	23,550.00	22,809.10	191,944
2025-07-30	23,950.00	23,950.00	23,450.00	23,700.00	22,954.38	150,264
2025-07-29	22,700.00	24,100.00	22,600.00	24,000.00	23,244.94	467,205
2025-07-28	23,250.00	23,250.00	22,700.00	22,700.00	21,985.84	188,130
2025-07-25	23,600.00	23,950.00	22,850.00	23,000.00	22,276.40	278,551
2025-07-24	23,450.00	23,750.00	23,150.00	23,600.00	22,857.53	242,595
2025-07-23	23,600.00	23,600.00	22,900.00	23,300.00	22,566.97	188,040

← NewerPage 5 of 21 · 1,225 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.