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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23,600	24,050	24,050	24,250	23,400	332,142
February 19, 2026	23,800	23,500	23,500	23,950	23,200	401,671
February 13, 2026	22,750	23,400	23,400	23,750	22,750	437,309
February 12, 2026	23,550	23,150	23,150	23,550	22,950	253,805
February 11, 2026	23,750	23,500	23,500	23,750	22,950	456,847
February 10, 2026	22,000	23,550	23,550	23,900	21,700	843,742
February 09, 2026	21,100	21,900	21,900	22,950	21,100	736,310
February 06, 2026	20,350	20,900	20,900	21,000	19,940	360,235
February 05, 2026	21,250	20,600	20,600	21,250	20,450	589,239
February 04, 2026	21,150	21,350	21,350	21,550	20,900	299,207
February 03, 2026	20,500	21,300	21,300	21,400	20,300	426,953
February 02, 2026	20,400	20,100	20,100	20,750	20,000	251,337
January 30, 2026	21,250	20,600	20,600	21,300	20,250	456,987
January 29, 2026	21,500	21,200	21,200	21,650	20,550	404,683
January 28, 2026	20,550	21,350	21,350	21,700	20,500	577,051
January 27, 2026	20,450	20,500	20,500	20,750	20,200	244,181
January 26, 2026	20,500	20,300	20,300	20,700	20,050	223,094
January 23, 2026	20,400	20,450	20,450	21,050	20,250	379,208
January 22, 2026	20,200	20,300	20,300	20,400	20,000	266,006
January 21, 2026	20,150	20,050	20,050	20,200	19,840	308,186
January 20, 2026	20,500	20,350	20,350	20,800	20,200	221,878
January 19, 2026	20,350	20,500	20,500	20,850	20,350	156,980
January 16, 2026	20,500	20,550	20,550	20,750	20,250	272,268
January 15, 2026	20,700	20,550	20,550	20,850	20,350	209,434
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

HDC Hyundai Development Company (294870.KS) KSC