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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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