HDC Hyundai Development Company - 294870.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	20,500	20,650	20,650	20,650	20,050	153,692
August 14, 2025	20,550	20,650	20,650	20,650	20,200	313,757
August 13, 2025	23,000	20,450	20,450	23,000	19,720	1.73M
August 12, 2025	22,750	23,000	23,000	23,000	22,550	248,259
August 11, 2025	23,650	22,650	22,650	23,650	22,500	387,849
August 08, 2025	24,000	23,800	23,800	24,200	23,750	132,610
August 07, 2025	24,100	24,100	24,100	24,200	23,600	121,310
August 06, 2025	23,450	23,850	23,850	24,450	23,000	387,449
August 05, 2025	23,000	23,700	23,700	23,900	23,000	209,096
August 04, 2025	22,700	23,100	23,100	23,350	22,150	119,956
August 01, 2025	23,650	22,400	22,400	23,650	22,300	383,762
July 31, 2025	23,500	23,550	23,550	23,900	23,400	201,675
July 30, 2025	23,950	23,700	23,700	23,950	23,450	150,264
July 29, 2025	22,700	24,000	24,000	24,100	22,600	467,205
July 28, 2025	23,250	22,700	22,700	23,250	22,700	188,130
July 25, 2025	23,600	23,000	23,000	23,950	22,850	276,038
July 24, 2025	23,450	23,600	23,600	23,750	23,150	242,595
July 23, 2025	23,600	23,300	23,300	23,600	22,900	188,040
July 22, 2025	23,050	23,450	23,450	23,700	22,900	235,391
July 21, 2025	23,450	23,150	23,150	23,500	23,000	223,401
July 18, 2025	23,750	23,500	23,500	23,750	23,050	215,173
July 17, 2025	23,500	23,900	23,900	23,900	23,300	198,714
July 16, 2025	24,000	23,450	23,450	24,000	23,300	192,958
July 15, 2025	23,650	24,000	24,000	24,200	23,450	225,484
July 14, 2025	23,450	23,750	23,750	23,850	23,150	212,951
July 11, 2025	23,850	23,350	23,350	24,050	23,200	339,398
July 10, 2025	23,800	23,900	23,900	23,950	23,350	290,713
July 09, 2025	23,250	23,600	23,600	23,700	22,750	351,478
July 08, 2025	22,250	23,250	23,250	23,300	22,200	498,424
July 07, 2025	22,300	22,250	22,250	22,400	21,650	394,034
July 04, 2025	23,050	22,200	22,200	23,350	22,150	303,614
July 03, 2025	22,550	23,150	23,150	23,150	22,550	345,693
July 02, 2025	23,100	22,750	22,750	23,100	22,150	430,811
July 01, 2025	22,600	23,000	23,000	23,250	22,400	342,219
June 30, 2025	24,250	22,450	22,450	24,250	21,800	943,566
June 27, 2025	24,000	24,300	24,300	24,700	24,000	189,621
June 26, 2025	24,950	24,250	24,250	24,950	23,400	677,817
June 25, 2025	25,100	24,950	24,950	25,750	24,600	345,819
June 24, 2025	25,300	24,650	24,650	25,400	24,400	257,070
June 23, 2025	25,000	24,800	24,800	25,000	24,300	290,011
June 20, 2025	25,200	24,300	24,300	25,200	24,150	299,425
June 19, 2025	25,000	24,800	24,800	25,300	24,200	396,471
June 18, 2025	25,300	25,100	25,100	25,550	24,950	167,750
June 17, 2025	26,300	25,450	25,450	26,450	24,950	265,904
June 16, 2025	25,500	25,550	25,550	25,900	25,200	270,891
June 13, 2025	27,050	25,300	25,300	27,050	24,900	518,970
June 12, 2025	27,300	26,950	26,950	27,850	26,550	269,258
June 11, 2025	27,000	27,100	27,100	27,400	26,300	212,042
June 10, 2025	24,950	27,000	27,000	27,300	24,750	752,467
June 09, 2025	24,800	24,700	24,700	25,350	24,500	282,361
June 05, 2025	23,850	24,100	24,100	24,200	23,450	413,480
June 04, 2025	23,600	23,500	23,500	23,950	23,350	268,988
June 02, 2025	23,600	23,350	23,350	23,850	22,700	271,400
May 30, 2025	24,350	23,400	23,400	24,400	23,150	355,133
May 29, 2025	23,950	24,300	24,300	24,700	23,750	308,569
May 28, 2025	24,350	23,550	23,550	24,500	23,300	478,193
May 27, 2025	23,950	23,800	23,800	24,400	23,350	225,939
May 26, 2025	25,750	23,550	23,550	25,800	23,250	570,339
May 23, 2025	24,650	25,650	25,650	26,200	24,600	367,572
May 22, 2025	24,550	24,600	24,600	24,900	24,150	130,057

HDC Hyundai Development Company (294870.KS) KSC