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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	18,610	18,480	18,480	18,710	18,150	187,949
November 06, 2025	18,840	18,710	18,710	18,990	18,360	207,144
November 05, 2025	19,070	18,790	18,790	19,070	18,460	274,653
November 04, 2025	19,210	19,100	19,100	19,210	18,830	369,858
November 03, 2025	19,210	19,170	19,170	19,270	19,080	128,050
October 31, 2025	19,220	19,280	19,280	19,470	19,000	252,545
October 30, 2025	19,890	19,160	19,160	19,890	19,040	450,705
October 29, 2025	20,200	19,900	19,900	20,250	19,710	311,726
October 28, 2025	19,480	20,050	20,050	20,300	19,380	358,131
October 27, 2025	19,620	19,440	19,440	19,860	19,260	421,566
October 24, 2025	19,380	19,420	19,420	19,470	18,960	361,460
October 23, 2025	19,300	19,340	19,340	19,440	19,030	200,511
October 22, 2025	19,250	19,350	19,350	19,370	18,860	261,670
October 21, 2025	19,350	19,200	19,200	19,500	19,010	349,981
October 20, 2025	19,070	19,160	19,160	19,400	18,800	447,778
October 17, 2025	20,400	19,000	19,000	20,450	18,810	950,568
October 16, 2025	20,750	20,300	20,300	20,800	20,200	238,075
October 15, 2025	20,200	20,700	20,700	20,850	20,150	254,316
October 14, 2025	20,200	20,200	20,200	20,500	19,970	135,784
October 13, 2025	19,810	20,250	20,250	20,250	19,810	182,284
October 10, 2025	20,150	20,350	20,350	20,450	19,800	258,917
October 02, 2025	20,000	20,150	20,150	20,300	19,790	217,819
October 01, 2025	20,050	20,000	20,000	20,300	19,990	191,480
September 30, 2025	20,250	20,350	20,350	20,450	20,000	115,002
September 29, 2025	20,250	20,350	20,350	20,500	20,150	59,981
September 26, 2025	20,300	20,250	20,250	20,400	20,050	95,121
September 25, 2025	20,950	20,400	20,400	20,950	20,300	182,248
September 24, 2025	20,800	20,650	20,650	21,000	20,450	196,213
September 23, 2025	20,500	20,700	20,700	20,750	20,350	210,562
September 22, 2025	20,850	20,450	20,450	20,900	20,400	221,124
September 19, 2025	21,050	20,950	20,950	21,100	20,600	149,265
September 18, 2025	21,100	20,850	20,850	21,200	20,750	257,109
September 17, 2025	21,050	21,000	21,000	21,150	20,650	237,593
September 16, 2025	20,800	21,200	21,200	21,350	20,750	366,445
September 15, 2025	20,400	20,700	20,700	20,800	20,400	174,822
September 12, 2025	20,650	20,500	20,500	20,700	20,350	169,498
September 11, 2025	20,650	20,650	20,650	20,650	20,300	214,158
September 10, 2025	20,300	20,500	20,500	20,600	20,300	137,181
September 09, 2025	20,450	20,400	20,400	20,450	20,000	286,718
September 08, 2025	20,750	20,400	20,400	20,900	20,200	331,416
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

HDC Hyundai Development Company (294870.KS) KSC