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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	18,400	18,290	18,290	18,530	18,160	161,961
September 23, 2025	18,950	18,220	18,220	18,980	18,030	355,870
September 22, 2025	19,190	19,100	19,100	19,390	18,870	147,590
September 19, 2025	19,500	19,190	19,190	19,560	18,850	348,115
September 18, 2025	20,650	19,670	19,670	20,750	19,230	623,932
September 17, 2025	20,950	20,700	20,700	21,100	20,500	148,290
September 16, 2025	21,750	20,900	20,900	22,150	20,800	135,931
September 15, 2025	21,000	21,750	21,750	22,000	20,800	262,360
September 12, 2025	21,350	21,350	21,350	21,650	21,200	71,907
September 11, 2025	21,400	21,550	21,550	21,600	21,000	161,569
September 10, 2025	20,850	21,350	21,350	21,600	20,700	128,149
September 09, 2025	21,600	21,050	21,050	21,600	20,850	95,596
September 08, 2025	20,650	21,450	21,450	21,450	20,250	135,603
September 05, 2025	20,250	20,350	20,350	20,850	20,200	71,789
September 04, 2025	20,100	20,350	20,350	20,450	20,000	88,389
September 03, 2025	20,750	20,200	20,200	21,100	20,050	193,292
September 02, 2025	21,050	20,950	20,950	21,400	20,850	68,941
September 01, 2025	21,800	21,250	21,250	21,850	21,150	77,387
August 29, 2025	21,850	21,500	21,500	22,150	21,100	146,745
August 28, 2025	21,000	21,550	21,550	21,850	20,950	121,155
August 27, 2025	20,950	21,100	21,100	21,600	20,650	142,919
August 26, 2025	20,450	21,000	21,000	21,050	20,350	111,009
August 25, 2025	20,150	20,650	20,650	20,800	20,050	80,339
August 22, 2025	20,300	20,150	20,150	20,700	20,050	85,523
August 21, 2025	20,400	20,250	20,250	20,750	20,100	83,016
August 20, 2025	19,990	20,300	20,300	20,500	19,120	294,371
August 19, 2025	20,200	20,100	20,100	20,500	19,980	109,506
August 18, 2025	21,150	20,050	20,050	21,150	19,990	254,348
August 14, 2025	21,650	21,350	21,350	22,150	21,000	286,358
August 13, 2025	24,000	21,600	21,600	24,400	21,350	443,312
August 12, 2025	24,250	23,950	23,950	24,850	23,750	121,878
August 11, 2025	24,850	24,300	24,300	24,850	23,800	176,894
August 08, 2025	24,000	24,650	24,650	24,800	23,500	278,400
August 07, 2025	23,550	23,500	23,500	24,200	23,150	440,446
August 06, 2025	23,400	23,700	23,700	25,250	23,000	761,856
August 05, 2025	23,700	23,400	23,400	24,600	22,950	296,503
August 04, 2025	22,000	22,600	22,600	23,150	21,750	113,957
August 01, 2025	22,800	22,100	22,100	23,000	21,900	274,047
July 31, 2025	23,400	23,100	23,100	24,150	22,950	260,619
July 30, 2025	22,800	23,550	23,550	23,850	22,700	216,645
July 29, 2025	22,200	22,750	22,750	22,850	22,100	121,204
July 28, 2025	22,300	22,500	22,500	22,900	22,000	167,185
July 25, 2025	22,200	22,150	22,150	22,650	21,500	208,520
July 24, 2025	21,750	22,500	22,500	23,000	21,750	117,262
July 23, 2025	21,900	21,950	21,950	22,250	21,450	99,751
July 22, 2025	21,600	21,800	21,800	22,150	21,350	114,917
July 21, 2025	21,500	21,550	21,550	22,100	21,450	151,034
July 18, 2025	21,700	22,200	22,200	22,550	21,250	150,452
July 17, 2025	22,200	21,850	21,850	22,750	21,400	219,010
July 16, 2025	21,600	22,150	22,150	23,050	21,550	221,480
July 15, 2025	22,150	22,500	22,500	22,750	21,500	175,874
July 14, 2025	22,750	22,800	22,800	23,100	20,500	615,925
July 11, 2025	24,600	22,750	22,750	24,800	22,550	315,185
July 10, 2025	24,000	24,800	24,800	25,000	23,500	181,807
July 09, 2025	23,450	24,500	24,500	24,800	23,400	399,793
July 08, 2025	22,550	23,150	23,150	23,350	22,400	170,688
July 07, 2025	22,000	22,550	22,550	22,800	21,550	158,048
July 04, 2025	23,250	22,050	22,050	23,550	22,000	174,670

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