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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	22,900	23,050	23,050	23,650	22,800	202,515
July 02, 2025	24,550	22,900	22,900	24,550	22,800	271,999
July 01, 2025	23,700	24,500	24,500	25,350	23,700	375,001
June 30, 2025	22,650	23,500	23,500	23,650	22,500	317,960
June 27, 2025	23,600	22,450	22,450	23,600	22,250	208,687
June 26, 2025	23,600	23,100	23,100	23,650	22,850	158,178
June 25, 2025	23,450	23,650	23,650	24,150	23,250	223,640
June 24, 2025	23,000	23,450	23,450	23,900	22,900	268,170
June 23, 2025	22,500	22,550	22,550	22,850	22,200	173,198
June 20, 2025	22,400	22,500	22,500	22,900	22,350	192,122
June 19, 2025	22,700	22,550	22,550	23,250	22,050	182,867
June 18, 2025	22,600	22,950	22,950	23,200	22,350	210,736
June 17, 2025	22,450	22,900	22,900	23,100	22,450	303,908
June 16, 2025	21,500	22,600	22,600	22,650	21,150	255,432
June 13, 2025	22,200	21,050	21,050	22,800	21,000	341,349
June 12, 2025	22,700	22,250	22,250	22,900	21,950	916,960
June 11, 2025	21,550	22,400	22,400	22,600	21,150	346,594
June 10, 2025	21,850	21,550	21,550	22,650	21,200	285,100
June 09, 2025	22,100	21,800	21,800	23,450	21,400	640,348
June 05, 2025	21,650	21,300	21,300	22,050	20,850	342,005
June 04, 2025	19,500	20,450	20,450	20,700	19,500	333,277
June 02, 2025	19,590	19,500	19,500	19,970	19,370	118,865
May 30, 2025	19,930	19,600	19,600	19,930	18,780	638,270
May 29, 2025	19,410	19,800	19,800	20,200	19,260	143,789
May 28, 2025	19,070	19,510	19,510	19,990	18,990	195,221
May 27, 2025	18,900	19,000	19,000	19,660	18,600	194,297
May 26, 2025	20,400	18,850	18,850	20,500	18,510	273,468
May 23, 2025	19,950	20,350	20,350	20,550	19,950	129,226
May 22, 2025	19,780	20,050	20,050	20,100	19,520	124,264

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