HDC Hyundai Development Company (294870.KS) KSC

20,400.00

-50(-0.24%)

Updated at September 08 03:30PM

Currency In KRW

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	20,400	20,450	20,450	20,550	19,990	182,769
September 04, 2025	19,790	20,350	20,350	20,350	19,650	248,147
September 03, 2025	19,650	19,650	19,650	19,900	19,550	142,887
September 02, 2025	19,570	19,720	19,720	19,840	19,270	209,217
September 01, 2025	19,560	19,570	19,570	19,800	19,300	253,464
August 29, 2025	20,100	19,870	19,870	20,150	19,550	240,527
August 28, 2025	20,200	19,980	19,980	20,300	19,930	237,961
August 27, 2025	20,100	20,250	20,250	20,300	20,100	99,380
August 26, 2025	20,450	20,100	20,100	20,450	20,000	161,059
August 25, 2025	20,350	20,450	20,450	20,750	20,100	193,220
August 22, 2025	20,350	20,200	20,200	20,550	19,930	424,937
August 21, 2025	20,500	20,300	20,300	20,800	20,250	200,516
August 20, 2025	20,700	20,550	20,550	20,700	20,050	319,656
August 19, 2025	20,550	20,850	20,850	20,950	20,200	297,194
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