Hyundai Development Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 23,600.00 | 23,600.00 | 22,900.00 | 23,300.00 | 22,566.97 | 188,040 |
| 2025-07-22 | 23,050.00 | 23,700.00 | 22,900.00 | 23,450.00 | 22,712.25 | 235,391 |
| 2025-07-21 | 23,450.00 | 23,500.00 | 23,000.00 | 23,150.00 | 22,421.69 | 223,401 |
| 2025-07-18 | 23,750.00 | 23,750.00 | 23,050.00 | 23,500.00 | 22,760.67 | 215,173 |
| 2025-07-17 | 23,500.00 | 23,900.00 | 23,300.00 | 23,900.00 | 23,148.09 | 198,714 |
| 2025-07-16 | 24,000.00 | 24,000.00 | 23,300.00 | 23,450.00 | 22,712.25 | 185,925 |
| 2025-07-15 | 23,650.00 | 24,200.00 | 23,450.00 | 24,000.00 | 23,244.94 | 212,112 |
| 2025-07-14 | 23,450.00 | 23,850.00 | 23,150.00 | 23,750.00 | 23,002.81 | 212,951 |
| 2025-07-11 | 23,850.00 | 24,050.00 | 23,200.00 | 23,350.00 | 22,615.39 | 339,398 |
| 2025-07-10 | 23,800.00 | 23,950.00 | 23,350.00 | 23,900.00 | 23,148.09 | 290,713 |
| 2025-07-09 | 23,250.00 | 23,700.00 | 22,750.00 | 23,600.00 | 22,857.53 | 336,645 |
| 2025-07-08 | 22,250.00 | 23,300.00 | 22,200.00 | 23,250.00 | 22,518.54 | 486,245 |
| 2025-07-07 | 22,300.00 | 22,400.00 | 21,650.00 | 22,250.00 | 21,550.00 | 394,034 |
| 2025-07-04 | 23,050.00 | 23,350.00 | 22,150.00 | 22,200.00 | 21,501.57 | 303,614 |
| 2025-07-03 | 22,550.00 | 23,150.00 | 22,550.00 | 23,150.00 | 22,421.69 | 345,693 |
| 2025-07-02 | 23,100.00 | 23,100.00 | 22,150.00 | 22,750.00 | 22,034.27 | 430,811 |
| 2025-07-01 | 22,600.00 | 23,250.00 | 22,400.00 | 23,000.00 | 22,276.40 | 342,219 |
| 2025-06-30 | 24,250.00 | 24,250.00 | 21,800.00 | 22,450.00 | 21,743.71 | 943,566 |
| 2025-06-27 | 24,000.00 | 24,700.00 | 24,000.00 | 24,300.00 | 23,535.51 | 189,621 |
| 2025-06-26 | 24,950.00 | 24,950.00 | 23,400.00 | 24,250.00 | 23,487.08 | 677,817 |
| 2025-06-25 | 25,100.00 | 25,750.00 | 24,600.00 | 24,950.00 | 24,165.06 | 345,819 |
| 2025-06-24 | 25,300.00 | 25,400.00 | 24,400.00 | 24,650.00 | 23,874.49 | 257,070 |
| 2025-06-23 | 25,000.00 | 25,000.00 | 24,300.00 | 24,800.00 | 24,019.78 | 290,011 |
| 2025-06-20 | 25,200.00 | 25,200.00 | 24,150.00 | 24,300.00 | 23,535.51 | 299,425 |
| 2025-06-19 | 25,000.00 | 25,300.00 | 24,200.00 | 24,800.00 | 24,019.78 | 396,471 |
| 2025-06-18 | 25,300.00 | 25,550.00 | 24,950.00 | 25,100.00 | 24,310.34 | 167,750 |
| 2025-06-17 | 26,300.00 | 26,450.00 | 24,950.00 | 25,450.00 | 24,649.33 | 268,852 |
| 2025-06-16 | 25,500.00 | 25,900.00 | 25,200.00 | 25,550.00 | 24,746.18 | 270,891 |
| 2025-06-13 | 27,050.00 | 27,050.00 | 24,900.00 | 25,300.00 | 24,504.04 | 518,970 |
| 2025-06-12 | 27,300.00 | 27,850.00 | 26,550.00 | 26,950.00 | 26,102.13 | 269,258 |
| 2025-06-11 | 27,000.00 | 27,400.00 | 26,300.00 | 27,100.00 | 26,247.42 | 212,042 |
| 2025-06-10 | 24,950.00 | 27,300.00 | 24,750.00 | 27,000.00 | 26,150.56 | 752,467 |
| 2025-06-09 | 24,800.00 | 25,350.00 | 24,500.00 | 24,700.00 | 23,922.92 | 282,361 |
| 2025-06-05 | 23,850.00 | 24,200.00 | 23,450.00 | 24,100.00 | 23,341.80 | 413,480 |
| 2025-06-04 | 23,600.00 | 23,950.00 | 23,350.00 | 23,500.00 | 22,760.67 | 268,988 |
| 2025-06-02 | 23,600.00 | 23,850.00 | 22,700.00 | 23,350.00 | 22,615.39 | 271,400 |
| 2025-05-30 | 24,350.00 | 24,400.00 | 23,150.00 | 23,400.00 | 22,663.82 | 355,133 |
| 2025-05-29 | 23,950.00 | 24,700.00 | 23,750.00 | 24,300.00 | 23,535.51 | 308,569 |
| 2025-05-28 | 24,350.00 | 24,500.00 | 23,300.00 | 23,550.00 | 22,809.10 | 478,193 |
| 2025-05-27 | 23,950.00 | 24,400.00 | 23,350.00 | 23,800.00 | 23,051.24 | 225,939 |
| 2025-05-26 | 25,750.00 | 25,800.00 | 23,250.00 | 23,550.00 | 22,809.10 | 570,339 |
| 2025-05-23 | 24,650.00 | 26,200.00 | 24,600.00 | 25,650.00 | 24,843.03 | 367,572 |
| 2025-05-22 | 24,550.00 | 24,900.00 | 24,150.00 | 24,600.00 | 23,826.07 | 130,057 |
| 2025-05-21 | 24,200.00 | 25,500.00 | 24,200.00 | 24,800.00 | 24,019.78 | 180,978 |
| 2025-05-20 | 24,600.00 | 24,700.00 | 23,900.00 | 24,400.00 | 23,632.36 | 207,772 |
| 2025-05-19 | 24,650.00 | 25,100.00 | 24,050.00 | 24,450.00 | 23,680.79 | 192,132 |
| 2025-05-16 | 25,300.00 | 26,200.00 | 22,700.00 | 24,850.00 | 24,068.20 | 710,830 |
| 2025-05-15 | 25,250.00 | 25,500.00 | 24,850.00 | 25,300.00 | 24,504.04 | 82,991 |
| 2025-05-14 | 25,200.00 | 25,800.00 | 25,200.00 | 25,500.00 | 24,697.75 | 162,264 |
| 2025-05-13 | 25,050.00 | 25,200.00 | 24,150.00 | 25,000.00 | 24,213.48 | 205,889 |
| 2025-05-12 | 24,750.00 | 26,050.00 | 24,700.00 | 25,100.00 | 24,310.34 | 343,392 |
| 2025-05-09 | 25,350.00 | 25,350.00 | 24,600.00 | 24,800.00 | 24,019.78 | 159,802 |
| 2025-05-08 | 25,550.00 | 25,700.00 | 24,500.00 | 25,500.00 | 24,697.75 | 145,623 |
| 2025-05-07 | 25,150.00 | 25,800.00 | 24,850.00 | 25,600.00 | 24,794.61 | 144,533 |
| 2025-05-02 | 25,150.00 | 25,500.00 | 24,450.00 | 25,400.00 | 24,600.90 | 195,511 |
| 2025-04-30 | 25,000.00 | 25,700.00 | 24,650.00 | 24,950.00 | 24,165.06 | 299,993 |
| 2025-04-29 | 24,400.00 | 24,900.00 | 24,000.00 | 24,800.00 | 24,019.78 | 119,085 |
| 2025-04-28 | 23,900.00 | 25,100.00 | 23,800.00 | 24,500.00 | 23,729.21 | 330,709 |
| 2025-04-25 | 23,750.00 | 23,950.00 | 23,500.00 | 23,600.00 | 22,857.53 | 172,139 |
| 2025-04-24 | 22,650.00 | 23,800.00 | 22,550.00 | 23,650.00 | 22,905.96 | 442,596 |
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.