HDC HOLDINGS CO.,Ltd (KRX:012630)
South Korea · Delayed Price · Currency is KRW 16,700
-40 (-0.24%)
Jan 22, 2026, 3:30 PM KST
HDC HOLDINGS CO.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 16,810.00 | 16,990.00 | 16,400.00 | 16,700.00 | 16,700.00 | -0.24% | 163,096 |
| Jan 21, 2026 | 16,800.00 | 16,890.00 | 16,520.00 | 16,740.00 | 16,740.00 | -0.48% | 144,468 |
| Jan 20, 2026 | 16,720.00 | 17,070.00 | 16,640.00 | 16,820.00 | 16,820.00 | 1.45% | 140,508 |
| Jan 19, 2026 | 16,690.00 | 16,790.00 | 16,220.00 | 16,580.00 | 16,580.00 | -1.43% | 218,125 |
| Jan 16, 2026 | 16,710.00 | 16,910.00 | 16,490.00 | 16,820.00 | 16,820.00 | 0.72% | 112,531 |
| Jan 15, 2026 | 16,780.00 | 16,870.00 | 16,420.00 | 16,700.00 | 16,700.00 | 0.12% | 150,864 |
| Jan 14, 2026 | 16,550.00 | 16,880.00 | 16,170.00 | 16,680.00 | 16,680.00 | 1.65% | 135,787 |
| Jan 13, 2026 | 16,480.00 | 16,530.00 | 15,980.00 | 16,410.00 | 16,410.00 | 0.98% | 127,416 |
| Jan 12, 2026 | 16,010.00 | 16,390.00 | 15,900.00 | 16,250.00 | 16,250.00 | 1.63% | 87,829 |
| Jan 9, 2026 | 16,080.00 | 16,310.00 | 15,850.00 | 15,990.00 | 15,990.00 | -0.12% | 95,807 |
| Jan 8, 2026 | 16,990.00 | 16,990.00 | 15,980.00 | 16,010.00 | 16,010.00 | -4.76% | 229,877 |
| Jan 7, 2026 | 17,390.00 | 17,400.00 | 16,710.00 | 16,810.00 | 16,810.00 | -2.38% | 131,786 |
| Jan 6, 2026 | 17,700.00 | 17,780.00 | 17,190.00 | 17,220.00 | 17,220.00 | -1.54% | 108,236 |
| Jan 5, 2026 | 17,500.00 | 18,090.00 | 17,430.00 | 17,490.00 | 17,490.00 | -0.06% | 115,653 |
| Jan 2, 2026 | 18,450.00 | 18,450.00 | 17,470.00 | 17,500.00 | 17,500.00 | -6.47% | 200,026 |
| Dec 30, 2025 | 17,570.00 | 18,960.00 | 17,570.00 | 18,710.00 | 18,710.00 | 6.55% | 305,399 |
| Dec 29, 2025 | 18,070.00 | 18,070.00 | 17,450.00 | 17,560.00 | 17,560.00 | -2.98% | 94,752 |
| Dec 26, 2025 | 18,110.00 | 18,110.00 | 17,550.00 | 18,100.00 | 18,100.00 | 0.28% | 66,530 |
| Dec 24, 2025 | 18,180.00 | 18,800.00 | 17,900.00 | 18,050.00 | 18,050.00 | 0.06% | 108,772 |
| Dec 23, 2025 | 18,120.00 | 18,180.00 | 17,770.00 | 18,040.00 | 18,040.00 | 0.50% | 66,684 |
| Dec 22, 2025 | 17,550.00 | 17,990.00 | 17,350.00 | 17,950.00 | 17,950.00 | 3.52% | 86,188 |
| Dec 19, 2025 | 17,810.00 | 18,130.00 | 17,300.00 | 17,340.00 | 17,340.00 | -1.70% | 152,247 |
| Dec 18, 2025 | 17,510.00 | 18,060.00 | 17,140.00 | 17,640.00 | 17,640.00 | -1.01% | 82,839 |
| Dec 17, 2025 | 17,850.00 | 18,380.00 | 17,650.00 | 17,820.00 | 17,820.00 | 0.11% | 160,349 |
| Dec 16, 2025 | 18,600.00 | 18,660.00 | 17,790.00 | 17,800.00 | 17,800.00 | -4.30% | 143,054 |
| Dec 15, 2025 | 18,590.00 | 18,690.00 | 18,140.00 | 18,600.00 | 18,600.00 | -0.05% | 104,793 |
| Dec 12, 2025 | 18,070.00 | 18,780.00 | 18,070.00 | 18,610.00 | 18,610.00 | 3.22% | 175,519 |
| Dec 11, 2025 | 18,120.00 | 18,390.00 | 17,500.00 | 18,030.00 | 18,030.00 | 0.28% | 869,420 |
| Dec 10, 2025 | 18,370.00 | 18,450.00 | 17,830.00 | 17,980.00 | 17,980.00 | -0.83% | 111,742 |
| Dec 9, 2025 | 18,250.00 | 18,250.00 | 17,540.00 | 18,130.00 | 18,130.00 | 0.95% | 109,173 |
| Dec 8, 2025 | 18,490.00 | 18,490.00 | 17,690.00 | 17,960.00 | 17,960.00 | -1.86% | 145,442 |
| Dec 5, 2025 | 17,630.00 | 18,350.00 | 17,510.00 | 18,300.00 | 18,300.00 | 2.81% | 135,462 |
| Dec 4, 2025 | 17,850.00 | 18,280.00 | 17,590.00 | 17,800.00 | 17,800.00 | -0.61% | 103,461 |
| Dec 3, 2025 | 17,550.00 | 17,990.00 | 17,460.00 | 17,910.00 | 17,910.00 | 1.13% | 74,670 |
| Dec 2, 2025 | 17,510.00 | 17,740.00 | 17,320.00 | 17,710.00 | 17,710.00 | 2.25% | 96,169 |
| Dec 1, 2025 | 17,340.00 | 17,640.00 | 17,240.00 | 17,320.00 | 17,320.00 | -0.63% | 74,932 |
| Nov 28, 2025 | 17,400.00 | 17,490.00 | 17,110.00 | 17,430.00 | 17,430.00 | 0.93% | 139,627 |
| Nov 27, 2025 | 17,240.00 | 17,570.00 | 17,150.00 | 17,270.00 | 17,270.00 | -0.75% | 125,555 |
| Nov 26, 2025 | 17,480.00 | 17,500.00 | 17,120.00 | 17,400.00 | 17,400.00 | 0.52% | 130,419 |
| Nov 25, 2025 | 17,440.00 | 17,620.00 | 17,000.00 | 17,310.00 | 17,310.00 | -0.75% | 134,763 |
| Nov 24, 2025 | 18,170.00 | 18,230.00 | 17,250.00 | 17,440.00 | 17,440.00 | -2.08% | 155,684 |
| Nov 21, 2025 | 17,450.00 | 17,950.00 | 16,900.00 | 17,810.00 | 17,810.00 | 3.55% | 211,933 |
| Nov 20, 2025 | 16,830.00 | 17,420.00 | 16,710.00 | 17,200.00 | 17,200.00 | 2.20% | 146,817 |
| Nov 19, 2025 | 16,920.00 | 17,120.00 | 16,680.00 | 16,830.00 | 16,830.00 | 0.42% | 160,946 |
| Nov 18, 2025 | 17,020.00 | 17,220.00 | 16,690.00 | 16,760.00 | 16,760.00 | -2.90% | 169,858 |
| Nov 17, 2025 | 17,190.00 | 17,440.00 | 16,920.00 | 17,260.00 | 17,260.00 | 0.41% | 160,559 |
| Nov 14, 2025 | 17,360.00 | 17,450.00 | 17,100.00 | 17,190.00 | 17,190.00 | -0.98% | 120,656 |
| Nov 13, 2025 | 17,370.00 | 17,650.00 | 17,230.00 | 17,360.00 | 17,360.00 | -1.03% | 139,594 |
| Nov 12, 2025 | 17,250.00 | 17,550.00 | 17,120.00 | 17,540.00 | 17,540.00 | 1.86% | 113,691 |
| Nov 11, 2025 | 17,950.00 | 18,170.00 | 17,140.00 | 17,220.00 | 17,220.00 | -4.23% | 238,344 |