HDC HOLDINGS CO.,Ltd - 012630.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	18,180	18,050	18,050	18,800	17,900	108,772
December 23, 2025	18,120	18,040	18,040	18,180	17,770	66,684
December 22, 2025	17,550	17,950	17,950	17,990	17,350	88,934
December 19, 2025	17,810	17,340	17,340	18,130	17,300	180,646
December 18, 2025	17,510	17,640	17,640	18,060	17,140	82,839
December 17, 2025	17,850	17,820	17,820	18,380	17,650	160,349
December 16, 2025	18,600	17,800	17,800	18,660	17,790	147,052
December 15, 2025	18,590	18,600	18,600	18,690	18,140	104,793
December 12, 2025	18,070	18,610	18,610	18,780	18,070	183,229
December 11, 2025	18,120	18,030	18,030	18,390	17,500	869,420
December 10, 2025	18,370	17,980	17,980	18,450	17,830	112,941
December 09, 2025	18,250	18,130	18,130	18,250	17,540	114,000
December 08, 2025	18,490	17,960	17,960	18,490	17,690	149,362
December 05, 2025	17,630	18,300	18,300	18,350	17,510	135,462
December 04, 2025	17,850	17,800	17,800	18,280	17,590	107,570
December 03, 2025	17,550	17,910	17,910	17,990	17,460	76,837
December 02, 2025	17,510	17,710	17,710	17,740	17,320	99,882
December 01, 2025	17,340	17,320	17,320	17,640	17,240	74,932
November 28, 2025	17,400	17,430	17,430	17,490	17,110	146,507
November 27, 2025	17,240	17,270	17,270	17,570	17,150	130,937
November 26, 2025	17,480	17,400	17,400	17,500	17,120	130,419
November 25, 2025	17,440	17,310	17,310	17,620	17,000	134,763
November 24, 2025	18,170	17,440	17,440	18,230	17,250	167,665
November 21, 2025	17,450	17,810	17,810	17,950	16,900	205,315
November 20, 2025	16,830	17,200	17,200	17,420	16,710	146,817
November 19, 2025	16,920	16,830	16,830	17,120	16,680	160,946
November 18, 2025	17,020	16,760	16,760	17,220	16,690	172,509
November 17, 2025	17,190	17,260	17,260	17,440	16,920	160,559
November 14, 2025	17,360	17,190	17,190	17,450	17,100	111,612
November 13, 2025	17,370	17,360	17,360	17,650	17,230	139,594
November 12, 2025	17,250	17,540	17,540	17,550	17,120	113,691
November 11, 2025	17,950	17,220	17,220	18,170	17,140	241,011
November 10, 2025	18,090	17,980	17,980	18,300	17,770	126,343
November 07, 2025	17,420	17,920	17,920	18,390	17,200	191,055
November 06, 2025	18,560	17,250	17,250	18,800	17,200	258,345
November 05, 2025	19,150	18,180	18,180	19,250	18,070	278,822
November 04, 2025	18,190	19,100	19,100	19,190	17,910	229,477
November 03, 2025	18,410	18,370	18,370	18,730	18,150	156,485
October 31, 2025	18,260	18,410	18,410	18,590	18,070	134,232
October 30, 2025	18,450	18,250	18,250	18,650	18,030	178,913
October 29, 2025	19,250	18,760	18,760	19,250	18,670	144,593
October 28, 2025	18,130	18,820	18,820	19,110	18,010	248,380
October 27, 2025	17,670	18,040	18,040	18,100	17,490	140,280
October 24, 2025	17,630	17,860	17,860	17,890	17,390	119,779
October 23, 2025	17,670	17,540	17,540	18,090	17,460	110,055
October 22, 2025	17,270	17,820	17,820	17,820	17,090	112,965
October 21, 2025	17,530	17,270	17,270	17,710	17,060	106,638
October 20, 2025	17,150	17,600	17,600	17,820	16,990	159,051
October 17, 2025	17,770	17,150	17,150	17,860	17,030	227,538
October 16, 2025	18,000	17,960	17,960	18,310	17,700	109,086
October 15, 2025	18,180	18,080	18,080	18,520	17,900	150,613
October 14, 2025	17,510	18,170	18,170	18,390	17,480	226,915
October 13, 2025	17,370	17,500	17,500	17,690	16,810	223,069
October 10, 2025	16,800	17,330	17,330	17,390	16,590	204,419
October 02, 2025	17,300	17,090	17,090	17,500	17,040	165,200
October 01, 2025	17,430	17,140	17,140	17,430	17,060	103,713
September 30, 2025	17,590	17,400	17,400	17,870	17,250	129,288
September 29, 2025	18,150	17,760	17,760	18,300	17,610	151,528
September 26, 2025	18,060	17,860	17,860	18,250	17,650	115,125
September 25, 2025	18,330	18,170	18,170	18,470	18,100	103,300

HDC HOLDINGS CO.,Ltd (012630.KS) KSC