Hyundai Development Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 20,650.00 | 21,850.00 | 20,000.00 | 21,700.00 | 20,318.39 | 517,820 |
| 2024-10-24 | 20,600.00 | 20,950.00 | 20,550.00 | 20,600.00 | 19,288.43 | 132,510 |
| 2024-10-23 | 21,250.00 | 21,400.00 | 20,550.00 | 20,800.00 | 19,475.69 | 435,008 |
| 2024-10-22 | 21,850.00 | 21,850.00 | 21,000.00 | 21,250.00 | 19,897.04 | 495,179 |
| 2024-10-21 | 22,150.00 | 22,400.00 | 21,650.00 | 21,850.00 | 20,458.84 | 212,335 |
| 2024-10-18 | 22,300.00 | 22,600.00 | 21,950.00 | 22,150.00 | 20,739.74 | 278,152 |
| 2024-10-17 | 22,050.00 | 22,700.00 | 21,900.00 | 22,400.00 | 20,973.82 | 379,334 |
| 2024-10-16 | 21,300.00 | 22,200.00 | 21,100.00 | 22,050.00 | 20,646.11 | 438,266 |
| 2024-10-15 | 21,750.00 | 21,800.00 | 20,850.00 | 21,300.00 | 19,943.86 | 686,330 |
| 2024-10-14 | 22,200.00 | 22,450.00 | 21,350.00 | 21,700.00 | 20,318.39 | 348,691 |
| 2024-10-11 | 22,050.00 | 23,100.00 | 22,000.00 | 22,150.00 | 20,739.74 | 622,941 |
| 2024-10-10 | 21,500.00 | 22,250.00 | 21,000.00 | 22,050.00 | 20,646.11 | 543,317 |
| 2024-10-08 | 20,800.00 | 21,650.00 | 20,350.00 | 21,500.00 | 20,131.12 | 704,616 |
| 2024-10-07 | 21,000.00 | 21,150.00 | 20,250.00 | 20,650.00 | 19,335.24 | 530,900 |
| 2024-10-04 | 21,400.00 | 21,500.00 | 20,500.00 | 21,000.00 | 19,662.96 | 778,182 |
| 2024-10-02 | 21,900.00 | 22,250.00 | 21,200.00 | 21,600.00 | 20,224.76 | 407,242 |
| 2024-09-30 | 22,350.00 | 22,550.00 | 21,600.00 | 22,300.00 | 20,880.19 | 471,712 |
| 2024-09-27 | 22,650.00 | 23,100.00 | 22,300.00 | 22,400.00 | 20,973.82 | 475,573 |
| 2024-09-26 | 22,550.00 | 22,900.00 | 22,200.00 | 22,650.00 | 21,207.91 | 482,708 |
| 2024-09-25 | 23,650.00 | 23,700.00 | 22,400.00 | 22,450.00 | 21,020.64 | 613,145 |
| 2024-09-24 | 22,950.00 | 24,050.00 | 22,900.00 | 23,750.00 | 22,237.87 | 604,329 |
| 2024-09-23 | 24,550.00 | 24,900.00 | 22,550.00 | 22,950.00 | 21,488.80 | 1,113,319 |
| 2024-09-20 | 24,700.00 | 25,600.00 | 23,650.00 | 24,850.00 | 23,267.83 | 732,484 |
| 2024-09-19 | 26,800.00 | 27,500.00 | 23,200.00 | 24,150.00 | 22,612.40 | 1,433,665 |
| 2024-09-13 | 25,150.00 | 25,850.00 | 24,950.00 | 25,850.00 | 24,204.17 | 414,230 |
| 2024-09-12 | 23,900.00 | 25,150.00 | 23,500.00 | 24,950.00 | 23,361.47 | 479,443 |
| 2024-09-11 | 24,200.00 | 24,350.00 | 23,450.00 | 23,900.00 | 22,378.32 | 622,749 |
| 2024-09-10 | 25,700.00 | 26,350.00 | 24,050.00 | 24,300.00 | 22,752.85 | 667,333 |
| 2024-09-09 | 24,300.00 | 26,050.00 | 24,200.00 | 25,700.00 | 24,063.72 | 546,798 |
| 2024-09-06 | 25,300.00 | 25,500.00 | 24,100.00 | 24,750.00 | 23,174.20 | 615,386 |
| 2024-09-05 | 25,850.00 | 26,700.00 | 24,950.00 | 25,400.00 | 23,782.82 | 949,430 |
| 2024-09-04 | 25,700.00 | 26,200.00 | 25,100.00 | 25,700.00 | 24,063.72 | 749,342 |
| 2024-09-03 | 26,650.00 | 27,250.00 | 26,100.00 | 26,450.00 | 24,765.96 | 496,294 |
| 2024-09-02 | 25,950.00 | 27,200.00 | 25,650.00 | 26,500.00 | 24,812.78 | 633,136 |
| 2024-08-30 | 26,500.00 | 26,850.00 | 25,650.00 | 25,950.00 | 24,297.80 | 870,644 |
| 2024-08-29 | 25,150.00 | 26,800.00 | 24,950.00 | 26,350.00 | 24,672.33 | 949,287 |
| 2024-08-28 | 26,250.00 | 26,450.00 | 25,250.00 | 25,550.00 | 23,923.27 | 924,508 |
| 2024-08-27 | 26,800.00 | 27,750.00 | 26,450.00 | 26,600.00 | 24,906.41 | 994,507 |
| 2024-08-26 | 26,450.00 | 28,200.00 | 26,100.00 | 26,700.00 | 25,000.05 | 1,560,991 |
| 2024-08-23 | 24,150.00 | 26,800.00 | 24,150.00 | 26,000.00 | 24,344.62 | 2,135,653 |
| 2024-08-22 | 25,100.00 | 25,350.00 | 24,000.00 | 24,150.00 | 22,612.40 | 1,131,845 |
| 2024-08-21 | 23,350.00 | 26,450.00 | 23,300.00 | 25,050.00 | 23,455.10 | 3,619,608 |
| 2024-08-20 | 22,400.00 | 23,900.00 | 22,350.00 | 23,550.00 | 22,050.60 | 795,360 |
| 2024-08-19 | 22,000.00 | 22,950.00 | 21,500.00 | 22,450.00 | 21,020.64 | 428,663 |
| 2024-08-16 | 21,850.00 | 22,400.00 | 21,650.00 | 21,700.00 | 20,318.39 | 274,097 |
| 2024-08-14 | 22,450.00 | 22,500.00 | 21,100.00 | 21,800.00 | 20,412.02 | 500,379 |
| 2024-08-13 | 23,100.00 | 23,250.00 | 22,050.00 | 22,050.00 | 20,646.11 | 420,871 |
| 2024-08-12 | 22,300.00 | 23,250.00 | 21,500.00 | 23,200.00 | 21,722.89 | 682,955 |
| 2024-08-09 | 22,650.00 | 22,900.00 | 21,400.00 | 21,900.00 | 20,505.66 | 784,257 |
| 2024-08-08 | 19,100.00 | 22,500.00 | 18,900.00 | 22,100.00 | 20,692.92 | 1,348,542 |
| 2024-08-07 | 19,100.00 | 19,620.00 | 18,590.00 | 19,250.00 | 18,024.38 | 677,350 |
| 2024-08-06 | 20,650.00 | 20,950.00 | 19,200.00 | 19,200.00 | 17,977.56 | 972,630 |
| 2024-08-05 | 21,800.00 | 21,850.00 | 19,500.00 | 20,150.00 | 18,867.08 | 671,559 |
| 2024-08-02 | 22,700.00 | 22,850.00 | 21,950.00 | 22,400.00 | 20,973.82 | 485,347 |
| 2024-08-01 | 22,950.00 | 23,500.00 | 22,500.00 | 22,850.00 | 21,395.17 | 512,390 |
| 2024-07-31 | 22,500.00 | 24,600.00 | 22,250.00 | 23,000.00 | 21,535.62 | 1,266,998 |
| 2024-07-30 | 22,700.00 | 23,400.00 | 22,100.00 | 22,700.00 | 21,254.72 | 612,917 |
| 2024-07-29 | 21,550.00 | 23,050.00 | 21,450.00 | 22,800.00 | 21,348.36 | 1,111,602 |
| 2024-07-26 | 19,850.00 | 21,700.00 | 19,840.00 | 21,550.00 | 20,177.94 | 852,226 |
| 2024-07-25 | 20,000.00 | 20,400.00 | 19,400.00 | 20,050.00 | 18,773.44 | 377,274 |
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.