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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	20,700	20,650	20,650	21,050	20,600	218,507
January 13, 2026	21,000	20,600	20,600	21,050	20,500	219,774
January 12, 2026	20,500	20,750	20,750	21,200	20,500	268,105
January 09, 2026	20,350	20,650	20,650	20,700	20,200	157,254
January 08, 2026	20,550	20,250	20,250	20,600	20,100	245,919
January 07, 2026	20,750	20,600	20,600	20,850	20,500	195,744
January 06, 2026	20,950	20,750	20,750	21,300	20,700	207,614
January 05, 2026	21,200	20,950	20,950	21,550	20,700	227,597
January 02, 2026	21,650	20,900	20,900	21,900	20,700	316,794
December 30, 2025	20,750	21,900	21,900	22,200	20,750	446,167
December 29, 2025	20,700	20,700	20,700	21,050	20,450	90,607
December 26, 2025	21,200	20,700	20,700	21,300	20,700	159,619
December 24, 2025	21,200	21,150	21,150	21,550	20,950	118,477
December 23, 2025	21,250	21,150	21,150	21,400	20,950	144,649
December 22, 2025	21,450	21,100	21,100	21,600	20,900	228,758
December 19, 2025	21,600	21,300	21,300	21,750	21,050	244,099
December 18, 2025	21,600	21,350	21,350	21,750	21,200	343,950
December 17, 2025	20,800	21,750	21,750	21,850	20,600	480,481
December 16, 2025	21,200	20,650	20,650	21,350	20,500	285,957
December 15, 2025	21,300	21,150	21,150	21,500	20,950	397,892
December 12, 2025	21,800	21,800	21,800	22,000	21,250	458,883
December 11, 2025	20,350	21,200	21,200	21,500	20,100	680,418
December 10, 2025	19,980	20,050	20,050	20,300	19,750	213,781
December 09, 2025	20,000	19,860	19,860	20,000	19,720	142,044
December 08, 2025	20,250	19,880	19,880	20,350	19,860	157,405
December 05, 2025	19,720	20,300	20,300	20,350	19,580	350,454
December 04, 2025	19,700	19,580	19,580	19,700	19,480	160,141
December 03, 2025	19,490	19,660	19,660	19,700	19,450	247,644
December 02, 2025	19,540	19,400	19,400	19,650	19,300	280,125
December 01, 2025	19,680	19,440	19,440	19,800	19,270	162,798
November 28, 2025	19,540	19,630	19,630	19,900	19,510	181,714
November 27, 2025	19,700	19,500	19,500	19,850	19,450	122,066
November 26, 2025	19,550	19,790	19,790	19,860	19,460	166,129
November 25, 2025	20,050	19,450	19,450	20,100	19,300	235,009
November 24, 2025	20,300	19,860	19,860	20,600	19,810	326,622
November 21, 2025	18,910	20,300	20,300	20,450	18,830	727,191
November 20, 2025	18,760	19,030	19,030	19,110	18,760	134,498
November 19, 2025	18,590	18,690	18,690	18,750	18,230	86,961
November 18, 2025	18,950	18,580	18,580	19,180	18,520	145,264
November 17, 2025	19,210	19,000	19,000	19,210	18,760	93,083
November 14, 2025	19,120	19,100	19,100	19,580	19,050	228,208
November 13, 2025	19,050	19,360	19,360	19,520	18,960	194,152
November 12, 2025	19,010	19,040	19,040	19,240	18,900	117,229
November 11, 2025	18,770	19,010	19,010	19,040	18,670	164,931
November 10, 2025	18,550	18,650	18,650	18,870	18,500	136,542
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

HDC Hyundai Development Company (294870.KS) KSC