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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

HDC Hyundai Development Company (294870.KS) KSC