HDC HOLDINGS CO.,Ltd (KRX:012630)
South Korea · Delayed Price · Currency is KRW 18,820
+780 (4.32%)
At close: Oct 28, 2025
HDC HOLDINGS CO.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 18,130.00 | 19,110.00 | 18,010.00 | 18,820.00 | 18,820.00 | 4.32% | 248,326 |
| Oct 27, 2025 | 17,670.00 | 18,100.00 | 17,490.00 | 18,040.00 | 18,040.00 | 1.01% | 140,280 |
| Oct 24, 2025 | 17,630.00 | 17,890.00 | 17,390.00 | 17,860.00 | 17,860.00 | 1.82% | 121,995 |
| Oct 23, 2025 | 17,670.00 | 18,090.00 | 17,460.00 | 17,540.00 | 17,540.00 | -1.57% | 110,055 |
| Oct 22, 2025 | 17,270.00 | 17,820.00 | 17,090.00 | 17,820.00 | 17,820.00 | 3.18% | 112,965 |
| Oct 21, 2025 | 17,530.00 | 17,710.00 | 17,060.00 | 17,270.00 | 17,270.00 | -1.88% | 106,638 |
| Oct 20, 2025 | 17,150.00 | 17,820.00 | 16,990.00 | 17,600.00 | 17,600.00 | 2.62% | 159,051 |
| Oct 17, 2025 | 17,770.00 | 17,860.00 | 17,030.00 | 17,150.00 | 17,150.00 | -4.51% | 227,538 |
| Oct 16, 2025 | 18,000.00 | 18,310.00 | 17,700.00 | 17,960.00 | 17,960.00 | -0.66% | 109,086 |
| Oct 15, 2025 | 18,180.00 | 18,520.00 | 17,900.00 | 18,080.00 | 18,080.00 | -0.50% | 150,613 |
| Oct 14, 2025 | 17,510.00 | 18,390.00 | 17,480.00 | 18,170.00 | 18,170.00 | 3.83% | 226,915 |
| Oct 13, 2025 | 17,370.00 | 17,690.00 | 16,810.00 | 17,500.00 | 17,500.00 | 0.98% | 223,069 |
| Oct 10, 2025 | 16,800.00 | 17,390.00 | 16,590.00 | 17,330.00 | 17,330.00 | 1.40% | 204,419 |
| Oct 2, 2025 | 17,300.00 | 17,500.00 | 17,040.00 | 17,090.00 | 17,090.00 | -0.29% | 165,409 |
| Oct 1, 2025 | 17,430.00 | 17,430.00 | 17,060.00 | 17,140.00 | 17,140.00 | -1.49% | 103,713 |
| Sep 30, 2025 | 17,590.00 | 17,870.00 | 17,250.00 | 17,400.00 | 17,400.00 | -2.03% | 129,293 |
| Sep 29, 2025 | 18,150.00 | 18,300.00 | 17,610.00 | 17,760.00 | 17,760.00 | -0.56% | 151,528 |
| Sep 26, 2025 | 18,060.00 | 18,250.00 | 17,650.00 | 17,860.00 | 17,860.00 | -1.71% | 115,186 |
| Sep 25, 2025 | 18,330.00 | 18,470.00 | 18,100.00 | 18,170.00 | 18,170.00 | -0.66% | 103,300 |
| Sep 24, 2025 | 18,400.00 | 18,530.00 | 18,160.00 | 18,290.00 | 18,290.00 | 0.38% | 161,961 |
| Sep 23, 2025 | 18,950.00 | 18,980.00 | 18,030.00 | 18,220.00 | 18,220.00 | -4.61% | 355,870 |
| Sep 22, 2025 | 19,190.00 | 19,390.00 | 18,870.00 | 19,100.00 | 19,100.00 | -0.47% | 147,590 |
| Sep 19, 2025 | 19,500.00 | 19,560.00 | 18,850.00 | 19,190.00 | 19,190.00 | -2.44% | 348,115 |
| Sep 18, 2025 | 20,650.00 | 20,750.00 | 19,230.00 | 19,670.00 | 19,670.00 | -4.98% | 623,932 |
| Sep 17, 2025 | 20,950.00 | 21,100.00 | 20,500.00 | 20,700.00 | 20,700.00 | -0.96% | 148,290 |
| Sep 16, 2025 | 21,750.00 | 22,150.00 | 20,800.00 | 20,900.00 | 20,900.00 | -3.91% | 135,931 |
| Sep 15, 2025 | 21,000.00 | 22,000.00 | 20,800.00 | 21,750.00 | 21,750.00 | 1.87% | 262,360 |
| Sep 12, 2025 | 21,350.00 | 21,650.00 | 21,200.00 | 21,350.00 | 21,350.00 | -0.93% | 71,907 |
| Sep 11, 2025 | 21,400.00 | 21,600.00 | 21,000.00 | 21,550.00 | 21,550.00 | 0.94% | 161,569 |
| Sep 10, 2025 | 20,850.00 | 21,600.00 | 20,700.00 | 21,350.00 | 21,350.00 | 1.43% | 128,149 |
| Sep 9, 2025 | 21,600.00 | 21,600.00 | 20,850.00 | 21,050.00 | 21,050.00 | -1.86% | 95,596 |
| 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 |