Hyundai Development Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 16,450.00 | 17,080.00 | 16,010.00 | 16,860.00 | 15,786.55 | 664,447 |
| 2025-01-21 | 16,300.00 | 16,650.00 | 16,270.00 | 16,440.00 | 15,393.29 | 257,759 |
| 2025-01-20 | 16,260.00 | 16,540.00 | 16,210.00 | 16,270.00 | 15,234.11 | 169,298 |
| 2025-01-17 | 16,570.00 | 16,770.00 | 16,190.00 | 16,260.00 | 15,224.75 | 484,059 |
| 2025-01-16 | 16,690.00 | 16,850.00 | 16,480.00 | 16,800.00 | 15,730.37 | 378,392 |
| 2025-01-15 | 16,810.00 | 16,820.00 | 16,320.00 | 16,380.00 | 15,337.11 | 409,605 |
| 2025-01-14 | 17,180.00 | 17,200.00 | 16,530.00 | 16,820.00 | 15,749.09 | 439,668 |
| 2025-01-13 | 17,210.00 | 17,370.00 | 16,960.00 | 17,200.00 | 16,104.90 | 251,113 |
| 2025-01-10 | 16,660.00 | 17,390.00 | 16,660.00 | 17,390.00 | 16,282.80 | 512,816 |
| 2025-01-09 | 17,590.00 | 17,600.00 | 16,570.00 | 16,590.00 | 15,533.74 | 796,937 |
| 2025-01-08 | 18,020.00 | 18,150.00 | 17,510.00 | 17,590.00 | 16,470.07 | 542,346 |
| 2025-01-07 | 17,690.00 | 18,350.00 | 17,610.00 | 18,200.00 | 17,041.23 | 273,191 |
| 2025-01-06 | 17,810.00 | 17,990.00 | 17,480.00 | 17,780.00 | 16,647.97 | 301,376 |
| 2025-01-03 | 17,530.00 | 18,180.00 | 17,530.00 | 17,790.00 | 16,657.34 | 272,332 |
| 2025-01-02 | 18,050.00 | 18,170.00 | 17,560.00 | 17,650.00 | 16,526.25 | 173,467 |
| 2024-12-30 | 17,850.00 | 18,060.00 | 17,610.00 | 18,050.00 | 16,900.78 | 168,720 |
| 2024-12-27 | 18,120.00 | 18,120.00 | 17,790.00 | 17,980.00 | 16,835.24 | 147,573 |
| 2024-12-26 | 18,540.00 | 18,550.00 | 17,890.00 | 18,160.00 | 17,003.78 | 231,362 |
| 2024-12-24 | 19,030.00 | 19,200.00 | 18,260.00 | 18,430.00 | 17,256.59 | 335,552 |
| 2024-12-23 | 18,450.00 | 19,150.00 | 18,290.00 | 19,030.00 | 17,818.39 | 224,907 |
| 2024-12-20 | 18,930.00 | 19,140.00 | 18,450.00 | 18,450.00 | 17,275.31 | 250,119 |
| 2024-12-19 | 19,000.00 | 19,320.00 | 18,800.00 | 18,890.00 | 17,687.30 | 240,880 |
| 2024-12-18 | 19,340.00 | 19,470.00 | 19,110.00 | 19,330.00 | 18,099.29 | 128,342 |
| 2024-12-17 | 19,250.00 | 19,810.00 | 19,230.00 | 19,340.00 | 18,108.65 | 335,672 |
| 2024-12-16 | 19,600.00 | 19,860.00 | 19,050.00 | 19,100.00 | 17,883.93 | 247,313 |
| 2024-12-13 | 18,400.00 | 19,650.00 | 18,400.00 | 19,520.00 | 18,277.19 | 434,714 |
| 2024-12-12 | 18,500.00 | 18,660.00 | 18,140.00 | 18,450.00 | 17,275.31 | 280,714 |
| 2024-12-11 | 18,060.00 | 18,740.00 | 18,060.00 | 18,600.00 | 17,415.76 | 205,855 |
| 2024-12-10 | 17,350.00 | 18,270.00 | 17,350.00 | 18,260.00 | 17,097.41 | 279,254 |
| 2024-12-09 | 18,400.00 | 18,460.00 | 17,200.00 | 17,250.00 | 16,151.72 | 603,590 |
| 2024-12-06 | 18,900.00 | 19,150.00 | 18,340.00 | 18,760.00 | 17,565.58 | 340,518 |
| 2024-12-05 | 19,650.00 | 19,710.00 | 18,870.00 | 18,960.00 | 17,752.84 | 292,503 |
| 2024-12-04 | 20,100.00 | 20,500.00 | 19,400.00 | 19,650.00 | 18,398.91 | 550,931 |
| 2024-12-03 | 20,200.00 | 21,000.00 | 20,050.00 | 20,650.00 | 19,335.24 | 303,510 |
| 2024-12-02 | 20,400.00 | 20,900.00 | 19,870.00 | 20,200.00 | 18,913.89 | 268,209 |
| 2024-11-29 | 20,650.00 | 20,900.00 | 19,970.00 | 20,650.00 | 19,335.24 | 351,551 |
| 2024-11-28 | 20,350.00 | 21,200.00 | 19,750.00 | 20,650.00 | 19,335.24 | 614,692 |
| 2024-11-27 | 20,600.00 | 20,800.00 | 20,000.00 | 20,350.00 | 19,054.34 | 579,445 |
| 2024-11-26 | 21,000.00 | 22,000.00 | 20,700.00 | 21,050.00 | 19,709.78 | 938,515 |
| 2024-11-25 | 19,600.00 | 20,850.00 | 19,520.00 | 20,450.00 | 19,147.98 | 558,321 |
| 2024-11-22 | 18,420.00 | 19,470.00 | 18,370.00 | 19,380.00 | 18,146.10 | 361,521 |
| 2024-11-21 | 18,260.00 | 18,600.00 | 18,120.00 | 18,470.00 | 17,294.04 | 347,813 |
| 2024-11-20 | 19,000.00 | 19,000.00 | 18,270.00 | 18,310.00 | 17,144.23 | 463,550 |
| 2024-11-19 | 19,040.00 | 19,140.00 | 18,710.00 | 18,990.00 | 17,780.93 | 168,670 |
| 2024-11-18 | 18,600.00 | 19,450.00 | 18,570.00 | 19,070.00 | 17,855.84 | 216,028 |
| 2024-11-15 | 18,880.00 | 18,960.00 | 18,330.00 | 18,840.00 | 17,640.48 | 355,247 |
| 2024-11-14 | 18,800.00 | 19,330.00 | 18,570.00 | 18,850.00 | 17,649.85 | 309,285 |
| 2024-11-13 | 19,000.00 | 19,440.00 | 18,640.00 | 18,790.00 | 17,593.67 | 406,401 |
| 2024-11-12 | 20,100.00 | 20,200.00 | 19,260.00 | 19,260.00 | 18,033.74 | 443,841 |
| 2024-11-11 | 21,500.00 | 21,550.00 | 20,100.00 | 20,300.00 | 19,007.53 | 267,212 |
| 2024-11-08 | 21,400.00 | 21,550.00 | 21,100.00 | 21,500.00 | 20,131.12 | 206,133 |
| 2024-11-07 | 21,350.00 | 21,550.00 | 20,600.00 | 21,300.00 | 19,943.86 | 275,910 |
| 2024-11-06 | 21,400.00 | 21,450.00 | 20,600.00 | 21,300.00 | 19,943.86 | 224,328 |
| 2024-11-05 | 20,200.00 | 21,450.00 | 20,050.00 | 21,200.00 | 19,850.23 | 395,067 |
| 2024-11-04 | 19,640.00 | 20,450.00 | 19,640.00 | 20,050.00 | 18,773.44 | 230,642 |
| 2024-11-01 | 19,760.00 | 20,150.00 | 19,370.00 | 19,780.00 | 18,520.63 | 192,017 |
| 2024-10-31 | 20,450.00 | 20,450.00 | 19,710.00 | 19,820.00 | 18,558.09 | 492,652 |
| 2024-10-30 | 20,900.00 | 21,300.00 | 20,350.00 | 20,450.00 | 19,147.98 | 367,771 |
| 2024-10-29 | 20,750.00 | 21,550.00 | 20,500.00 | 20,900.00 | 19,569.33 | 415,556 |
| 2024-10-28 | 21,800.00 | 21,800.00 | 20,400.00 | 20,650.00 | 19,335.24 | 403,180 |
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.