Hyundai Development Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 22,550.00 | 22,700.00 | 22,100.00 | 22,250.00 | 21,550.00 | 116,488 |
| 2025-04-22 | 21,750.00 | 22,550.00 | 21,750.00 | 22,300.00 | 21,598.43 | 92,658 |
| 2025-04-21 | 22,550.00 | 22,700.00 | 22,050.00 | 22,100.00 | 21,404.72 | 74,086 |
| 2025-04-18 | 22,550.00 | 23,000.00 | 22,100.00 | 22,450.00 | 21,743.71 | 152,900 |
| 2025-04-17 | 22,050.00 | 22,450.00 | 21,950.00 | 22,400.00 | 21,695.28 | 81,540 |
| 2025-04-16 | 22,500.00 | 22,700.00 | 22,000.00 | 22,100.00 | 21,404.72 | 180,201 |
| 2025-04-15 | 21,500.00 | 22,750.00 | 21,450.00 | 22,350.00 | 21,646.85 | 304,946 |
| 2025-04-14 | 21,550.00 | 21,700.00 | 20,850.00 | 21,500.00 | 20,823.60 | 280,130 |
| 2025-04-11 | 21,000.00 | 21,650.00 | 20,600.00 | 21,500.00 | 20,823.60 | 236,933 |
| 2025-04-10 | 21,600.00 | 22,000.00 | 21,200.00 | 21,450.00 | 20,775.17 | 335,528 |
| 2025-04-09 | 21,600.00 | 21,700.00 | 20,300.00 | 20,850.00 | 20,194.04 | 300,517 |
| 2025-04-08 | 22,000.00 | 22,800.00 | 20,600.00 | 21,600.00 | 20,920.45 | 410,870 |
| 2025-04-07 | 21,900.00 | 22,850.00 | 21,450.00 | 21,600.00 | 20,920.45 | 330,830 |
| 2025-04-04 | 21,350.00 | 22,750.00 | 21,350.00 | 22,650.00 | 21,937.42 | 429,367 |
| 2025-04-03 | 21,200.00 | 21,800.00 | 21,000.00 | 21,600.00 | 20,920.45 | 238,075 |
| 2025-04-02 | 21,150.00 | 21,900.00 | 20,600.00 | 21,750.00 | 21,065.73 | 352,407 |
| 2025-04-01 | 20,150.00 | 21,050.00 | 20,000.00 | 21,000.00 | 20,339.33 | 192,831 |
| 2025-03-31 | 20,400.00 | 20,900.00 | 20,000.00 | 20,000.00 | 19,370.79 | 190,790 |
| 2025-03-28 | 21,250.00 | 21,300.00 | 20,250.00 | 20,800.00 | 20,145.62 | 240,360 |
| 2025-03-27 | 19,930.00 | 21,700.00 | 19,930.00 | 21,050.00 | 19,709.78 | 800,990 |
| 2025-03-26 | 19,660.00 | 20,150.00 | 19,660.00 | 19,770.00 | 18,511.27 | 149,338 |
| 2025-03-25 | 19,580.00 | 19,940.00 | 19,500.00 | 19,660.00 | 18,408.27 | 148,490 |
| 2025-03-24 | 19,380.00 | 19,880.00 | 19,330.00 | 19,780.00 | 18,520.63 | 162,717 |
| 2025-03-21 | 19,290.00 | 19,560.00 | 19,100.00 | 19,380.00 | 18,146.10 | 322,512 |
| 2025-03-20 | 20,300.00 | 20,400.00 | 19,110.00 | 19,200.00 | 17,977.56 | 487,382 |
| 2025-03-19 | 20,600.00 | 21,150.00 | 20,200.00 | 20,200.00 | 18,913.89 | 176,811 |
| 2025-03-18 | 20,700.00 | 20,950.00 | 20,350.00 | 20,600.00 | 19,288.43 | 160,989 |
| 2025-03-17 | 20,650.00 | 21,050.00 | 20,450.00 | 20,700.00 | 19,382.06 | 149,871 |
| 2025-03-14 | 20,650.00 | 21,000.00 | 20,300.00 | 20,450.00 | 19,147.98 | 144,999 |
| 2025-03-13 | 20,800.00 | 21,200.00 | 20,600.00 | 20,650.00 | 19,335.24 | 217,033 |
| 2025-03-12 | 20,900.00 | 21,750.00 | 20,500.00 | 20,650.00 | 19,335.24 | 456,391 |
| 2025-03-11 | 20,900.00 | 21,450.00 | 20,650.00 | 20,950.00 | 19,616.14 | 539,232 |
| 2025-03-10 | 20,550.00 | 21,600.00 | 20,500.00 | 21,300.00 | 19,943.86 | 579,811 |
| 2025-03-07 | 19,550.00 | 21,150.00 | 19,460.00 | 20,650.00 | 19,335.24 | 699,405 |
| 2025-03-06 | 20,300.00 | 20,350.00 | 19,610.00 | 19,680.00 | 18,427.00 | 317,183 |
| 2025-03-05 | 18,090.00 | 19,740.00 | 18,080.00 | 19,650.00 | 18,398.91 | 405,958 |
| 2025-03-04 | 18,300.00 | 18,790.00 | 18,060.00 | 18,080.00 | 16,928.87 | 206,250 |
| 2025-02-28 | 19,220.00 | 19,270.00 | 18,300.00 | 18,300.00 | 17,134.86 | 326,393 |
| 2025-02-27 | 19,650.00 | 19,800.00 | 19,330.00 | 19,450.00 | 18,211.65 | 150,221 |
| 2025-02-26 | 19,250.00 | 19,740.00 | 19,190.00 | 19,640.00 | 18,389.55 | 342,208 |
| 2025-02-25 | 18,750.00 | 19,530.00 | 18,590.00 | 19,370.00 | 18,136.74 | 469,311 |
| 2025-02-24 | 18,770.00 | 18,920.00 | 18,370.00 | 18,770.00 | 17,574.94 | 221,378 |
| 2025-02-21 | 18,500.00 | 19,070.00 | 18,490.00 | 18,840.00 | 17,640.48 | 276,018 |
| 2025-02-20 | 18,940.00 | 19,030.00 | 18,410.00 | 18,410.00 | 17,237.86 | 292,522 |
| 2025-02-19 | 19,350.00 | 19,380.00 | 18,900.00 | 18,950.00 | 17,743.48 | 330,857 |
| 2025-02-18 | 18,530.00 | 19,590.00 | 18,210.00 | 19,350.00 | 18,118.01 | 713,428 |
| 2025-02-17 | 19,050.00 | 19,050.00 | 18,300.00 | 18,500.00 | 17,322.13 | 265,234 |
| 2025-02-14 | 19,390.00 | 19,680.00 | 18,930.00 | 19,050.00 | 17,837.11 | 409,493 |
| 2025-02-13 | 18,000.00 | 19,730.00 | 18,000.00 | 19,220.00 | 17,996.29 | 912,779 |
| 2025-02-12 | 18,300.00 | 18,370.00 | 17,760.00 | 17,850.00 | 16,713.51 | 303,152 |
| 2025-02-11 | 18,110.00 | 18,940.00 | 18,060.00 | 18,310.00 | 17,144.23 | 609,365 |
| 2025-02-10 | 18,100.00 | 18,400.00 | 17,690.00 | 18,110.00 | 16,956.96 | 396,296 |
| 2025-02-07 | 17,680.00 | 18,280.00 | 17,640.00 | 18,100.00 | 16,947.60 | 491,587 |
| 2025-02-06 | 17,600.00 | 18,070.00 | 17,550.00 | 17,700.00 | 16,573.07 | 381,025 |
| 2025-02-05 | 16,640.00 | 18,160.00 | 16,430.00 | 17,650.00 | 16,526.25 | 796,764 |
| 2025-02-04 | 16,250.00 | 16,900.00 | 16,200.00 | 16,640.00 | 15,580.55 | 224,453 |
| 2025-02-03 | 16,550.00 | 16,550.00 | 15,870.00 | 16,100.00 | 15,074.94 | 325,270 |
| 2025-01-31 | 17,160.00 | 17,160.00 | 16,470.00 | 16,600.00 | 15,543.10 | 325,939 |
| 2025-01-24 | 16,950.00 | 17,220.00 | 16,740.00 | 17,160.00 | 16,067.45 | 262,180 |
| 2025-01-23 | 16,900.00 | 17,400.00 | 16,810.00 | 16,990.00 | 15,908.27 | 392,328 |
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.