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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22,550	23,250	23,250	23,350	22,400	162,615
February 19, 2026	22,950	22,900	22,900	23,150	22,050	149,571
February 13, 2026	22,250	22,700	22,700	24,000	21,700	464,163
February 12, 2026	21,250	21,450	21,450	21,750	21,050	246,736
February 11, 2026	21,000	21,200	21,200	21,250	20,350	163,895
February 10, 2026	19,840	20,700	20,700	20,900	19,670	173,347
February 09, 2026	19,690	19,830	19,830	20,500	19,540	219,556
February 06, 2026	19,180	19,140	19,140	19,400	18,660	138,407
February 05, 2026	21,000	19,670	19,670	21,000	19,620	364,707
February 04, 2026	20,500	21,050	21,050	21,050	20,050	226,398
February 03, 2026	19,520	21,000	21,000	21,200	19,500	316,201
February 02, 2026	18,720	19,330	19,330	20,150	18,610	294,349
January 30, 2026	19,340	19,010	19,010	19,530	18,490	215,629
January 29, 2026	19,220	19,330	19,330	19,750	18,550	250,003
January 28, 2026	18,650	18,820	18,820	19,100	18,400	189,088
January 27, 2026	18,500	18,320	18,320	18,510	18,000	206,488
January 26, 2026	18,800	18,300	18,300	19,120	18,180	235,825
January 23, 2026	16,800	18,000	18,000	18,760	16,800	398,773
January 22, 2026	16,810	16,700	16,700	16,990	16,400	158,440
January 21, 2026	16,800	16,740	16,740	16,890	16,520	144,468
January 20, 2026	16,720	16,820	16,820	17,070	16,640	140,508
January 19, 2026	16,690	16,580	16,580	16,790	16,220	218,125
January 16, 2026	16,710	16,820	16,820	16,910	16,490	115,599
January 15, 2026	16,780	16,700	16,700	16,870	16,420	150,864
January 14, 2026	16,550	16,680	16,680	16,880	16,170	135,787
January 13, 2026	16,480	16,410	16,410	16,530	15,980	127,416
January 12, 2026	16,010	16,250	16,250	16,390	15,900	87,829
January 09, 2026	16,080	15,990	15,990	16,310	15,850	97,135
January 08, 2026	16,990	16,010	16,010	16,990	15,980	229,877
January 07, 2026	17,390	16,810	16,810	17,400	16,710	131,786
January 06, 2026	17,700	17,220	17,220	17,780	17,190	108,237
January 05, 2026	17,500	17,490	17,490	18,090	17,430	118,031
January 02, 2026	18,450	17,500	17,500	18,450	17,470	195,901
December 30, 2025	17,570	18,710	18,710	18,960	17,570	305,400
December 29, 2025	18,070	17,560	17,560	18,070	17,450	114,586
December 26, 2025	18,110	18,100	18,100	18,110	17,550	72,344
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

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