HDC HOLDINGS CO.,Ltd (KRX:012630)
South Korea · Delayed Price · Currency is KRW 21,100
-350 (-1.63%)
Last updated: Sep 9, 2025, 10:12 AM KST
HDC HOLDINGS CO.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 20,650.00 | 21,450.00 | 20,250.00 | 21,450.00 | 21,450.00 | 5.41% | 135,603 |
| Sep 5, 2025 | 20,250.00 | 20,850.00 | 20,200.00 | 20,350.00 | 20,350.00 | - | 71,789 |
| Sep 4, 2025 | 20,100.00 | 20,450.00 | 20,000.00 | 20,350.00 | 20,350.00 | 0.74% | 88,389 |
| Sep 3, 2025 | 20,750.00 | 21,100.00 | 20,050.00 | 20,200.00 | 20,200.00 | -3.58% | 193,292 |
| Sep 2, 2025 | 21,050.00 | 21,400.00 | 20,850.00 | 20,950.00 | 20,950.00 | -1.41% | 68,941 |
| Sep 1, 2025 | 21,800.00 | 21,850.00 | 21,150.00 | 21,250.00 | 21,250.00 | -1.16% | 77,387 |
| Aug 29, 2025 | 21,850.00 | 22,150.00 | 21,100.00 | 21,500.00 | 21,500.00 | -0.23% | 146,745 |
| Aug 28, 2025 | 21,000.00 | 21,850.00 | 20,950.00 | 21,550.00 | 21,550.00 | 2.13% | 121,155 |
| Aug 27, 2025 | 20,950.00 | 21,600.00 | 20,650.00 | 21,100.00 | 21,100.00 | 0.48% | 142,919 |
| Aug 26, 2025 | 20,450.00 | 21,050.00 | 20,350.00 | 21,000.00 | 21,000.00 | 1.69% | 111,009 |
| Aug 25, 2025 | 20,150.00 | 20,800.00 | 20,050.00 | 20,650.00 | 20,650.00 | 2.48% | 80,339 |
| Aug 22, 2025 | 20,300.00 | 20,700.00 | 20,050.00 | 20,150.00 | 20,150.00 | -0.49% | 85,523 |
| Aug 21, 2025 | 20,400.00 | 20,750.00 | 20,100.00 | 20,250.00 | 20,250.00 | -0.25% | 83,016 |
| Aug 20, 2025 | 19,990.00 | 20,500.00 | 19,120.00 | 20,300.00 | 20,300.00 | 1.00% | 294,371 |
| Aug 19, 2025 | 20,200.00 | 20,500.00 | 19,980.00 | 20,100.00 | 20,100.00 | 0.25% | 109,506 |
| Aug 18, 2025 | 21,150.00 | 21,150.00 | 19,990.00 | 20,050.00 | 20,050.00 | -6.09% | 258,310 |
| Aug 14, 2025 | 21,650.00 | 22,150.00 | 21,000.00 | 21,350.00 | 21,350.00 | -1.16% | 286,358 |
| Aug 13, 2025 | 24,000.00 | 24,400.00 | 21,350.00 | 21,600.00 | 21,600.00 | -9.81% | 443,312 |
| Aug 12, 2025 | 24,250.00 | 24,850.00 | 23,750.00 | 23,950.00 | 23,950.00 | -1.44% | 121,878 |
| Aug 11, 2025 | 24,850.00 | 24,850.00 | 23,800.00 | 24,300.00 | 24,300.00 | -1.42% | 176,894 |
| Aug 8, 2025 | 24,000.00 | 24,800.00 | 23,500.00 | 24,650.00 | 24,650.00 | 4.89% | 278,400 |
| Aug 7, 2025 | 23,550.00 | 24,200.00 | 23,150.00 | 23,500.00 | 23,500.00 | -0.84% | 440,446 |
| Aug 6, 2025 | 23,400.00 | 25,250.00 | 23,000.00 | 23,700.00 | 23,700.00 | 1.28% | 761,856 |
| Aug 5, 2025 | 23,700.00 | 24,600.00 | 22,950.00 | 23,400.00 | 23,400.00 | 3.54% | 296,503 |
| Aug 4, 2025 | 22,000.00 | 23,150.00 | 21,750.00 | 22,600.00 | 22,600.00 | 2.26% | 113,957 |
| Aug 1, 2025 | 22,800.00 | 23,000.00 | 21,900.00 | 22,100.00 | 22,100.00 | -4.33% | 274,047 |
| Jul 31, 2025 | 23,400.00 | 24,150.00 | 22,950.00 | 23,100.00 | 23,100.00 | -1.91% | 260,619 |
| Jul 30, 2025 | 22,800.00 | 23,850.00 | 22,700.00 | 23,550.00 | 23,550.00 | 3.52% | 216,645 |
| Jul 29, 2025 | 22,200.00 | 22,850.00 | 22,100.00 | 22,750.00 | 22,750.00 | 1.11% | 121,204 |
| Jul 28, 2025 | 22,300.00 | 22,900.00 | 22,000.00 | 22,500.00 | 22,500.00 | 1.58% | 167,185 |
| Jul 25, 2025 | 22,200.00 | 22,650.00 | 21,500.00 | 22,150.00 | 22,150.00 | -1.56% | 208,520 |
| Jul 24, 2025 | 21,750.00 | 23,000.00 | 21,750.00 | 22,500.00 | 22,500.00 | 2.51% | 117,262 |
| Jul 23, 2025 | 21,900.00 | 22,250.00 | 21,450.00 | 21,950.00 | 21,950.00 | 0.69% | 99,751 |
| Jul 22, 2025 | 21,600.00 | 22,150.00 | 21,350.00 | 21,800.00 | 21,800.00 | 1.16% | 114,917 |
| Jul 21, 2025 | 21,500.00 | 22,100.00 | 21,450.00 | 21,550.00 | 21,550.00 | -2.93% | 151,034 |
| Jul 18, 2025 | 21,700.00 | 22,550.00 | 21,250.00 | 22,200.00 | 22,200.00 | 1.60% | 150,452 |
| Jul 17, 2025 | 22,200.00 | 22,750.00 | 21,400.00 | 21,850.00 | 21,850.00 | -1.35% | 219,010 |
| Jul 16, 2025 | 21,600.00 | 23,050.00 | 21,550.00 | 22,150.00 | 22,150.00 | -1.56% | 221,480 |
| Jul 15, 2025 | 22,150.00 | 22,750.00 | 21,500.00 | 22,500.00 | 22,500.00 | -1.32% | 175,874 |
| Jul 14, 2025 | 22,750.00 | 23,100.00 | 20,500.00 | 22,800.00 | 22,800.00 | 0.22% | 615,925 |
| Jul 11, 2025 | 24,600.00 | 24,800.00 | 22,550.00 | 22,750.00 | 22,750.00 | -8.27% | 315,185 |
| Jul 10, 2025 | 24,000.00 | 25,000.00 | 23,500.00 | 24,800.00 | 24,800.00 | 1.02% | 181,807 |
| Jul 9, 2025 | 23,450.00 | 24,800.00 | 23,400.00 | 24,550.00 | 24,550.00 | 6.05% | 407,162 |
| Jul 8, 2025 | 22,550.00 | 23,350.00 | 22,400.00 | 23,150.00 | 23,150.00 | 2.66% | 170,688 |
| Jul 7, 2025 | 22,000.00 | 22,800.00 | 21,550.00 | 22,550.00 | 22,550.00 | 2.27% | 158,048 |
| Jul 4, 2025 | 23,250.00 | 23,550.00 | 22,000.00 | 22,050.00 | 22,050.00 | -4.34% | 174,670 |
| Jul 3, 2025 | 22,900.00 | 23,650.00 | 22,800.00 | 23,050.00 | 23,050.00 | 0.66% | 202,515 |
| Jul 2, 2025 | 24,550.00 | 24,550.00 | 22,800.00 | 22,900.00 | 22,900.00 | -6.53% | 271,999 |
| Jul 1, 2025 | 23,700.00 | 25,350.00 | 23,700.00 | 24,500.00 | 24,500.00 | 4.26% | 375,001 |
| Jun 30, 2025 | 22,650.00 | 23,650.00 | 22,500.00 | 23,500.00 | 23,500.00 | 4.68% | 317,960 |