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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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