HDC HOLDINGS CO.,Ltd (KRX:012630)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202518,130.0019,110.0018,010.0018,820.0018,820.004.32%248,326
Oct 27, 202517,670.0018,100.0017,490.0018,040.0018,040.001.01%140,280
Oct 24, 202517,630.0017,890.0017,390.0017,860.0017,860.001.82%121,995
Oct 23, 202517,670.0018,090.0017,460.0017,540.0017,540.00-1.57%110,055
Oct 22, 202517,270.0017,820.0017,090.0017,820.0017,820.003.18%112,965
Oct 21, 202517,530.0017,710.0017,060.0017,270.0017,270.00-1.88%106,638
Oct 20, 202517,150.0017,820.0016,990.0017,600.0017,600.002.62%159,051
Oct 17, 202517,770.0017,860.0017,030.0017,150.0017,150.00-4.51%227,538
Oct 16, 202518,000.0018,310.0017,700.0017,960.0017,960.00-0.66%109,086
Oct 15, 202518,180.0018,520.0017,900.0018,080.0018,080.00-0.50%150,613
Oct 14, 202517,510.0018,390.0017,480.0018,170.0018,170.003.83%226,915
Oct 13, 202517,370.0017,690.0016,810.0017,500.0017,500.000.98%223,069
Oct 10, 202516,800.0017,390.0016,590.0017,330.0017,330.001.40%204,419
Oct 2, 202517,300.0017,500.0017,040.0017,090.0017,090.00-0.29%165,409
Oct 1, 202517,430.0017,430.0017,060.0017,140.0017,140.00-1.49%103,713
Sep 30, 202517,590.0017,870.0017,250.0017,400.0017,400.00-2.03%129,293
Sep 29, 202518,150.0018,300.0017,610.0017,760.0017,760.00-0.56%151,528
Sep 26, 202518,060.0018,250.0017,650.0017,860.0017,860.00-1.71%115,186
Sep 25, 202518,330.0018,470.0018,100.0018,170.0018,170.00-0.66%103,300
Sep 24, 202518,400.0018,530.0018,160.0018,290.0018,290.000.38%161,961
Sep 23, 202518,950.0018,980.0018,030.0018,220.0018,220.00-4.61%355,870
Sep 22, 202519,190.0019,390.0018,870.0019,100.0019,100.00-0.47%147,590
Sep 19, 202519,500.0019,560.0018,850.0019,190.0019,190.00-2.44%348,115
Sep 18, 202520,650.0020,750.0019,230.0019,670.0019,670.00-4.98%623,932
Sep 17, 202520,950.0021,100.0020,500.0020,700.0020,700.00-0.96%148,290
Sep 16, 202521,750.0022,150.0020,800.0020,900.0020,900.00-3.91%135,931
Sep 15, 202521,000.0022,000.0020,800.0021,750.0021,750.001.87%262,360
Sep 12, 202521,350.0021,650.0021,200.0021,350.0021,350.00-0.93%71,907
Sep 11, 202521,400.0021,600.0021,000.0021,550.0021,550.000.94%161,569
Sep 10, 202520,850.0021,600.0020,700.0021,350.0021,350.001.43%128,149
Sep 9, 202521,600.0021,600.0020,850.0021,050.0021,050.00-1.86%95,596
Sep 8, 202520,650.0021,450.0020,250.0021,450.0021,450.005.41%135,603
Sep 5, 202520,250.0020,850.0020,200.0020,350.0020,350.00-71,789
Sep 4, 202520,100.0020,450.0020,000.0020,350.0020,350.000.74%88,389
Sep 3, 202520,750.0021,100.0020,050.0020,200.0020,200.00-3.58%193,292
Sep 2, 202521,050.0021,400.0020,850.0020,950.0020,950.00-1.41%68,941
Sep 1, 202521,800.0021,850.0021,150.0021,250.0021,250.00-1.16%77,387
Aug 29, 202521,850.0022,150.0021,100.0021,500.0021,500.00-0.23%146,745
Aug 28, 202521,000.0021,850.0020,950.0021,550.0021,550.002.13%121,155
Aug 27, 202520,950.0021,600.0020,650.0021,100.0021,100.000.48%142,919
Aug 26, 202520,450.0021,050.0020,350.0021,000.0021,000.001.69%111,009
Aug 25, 202520,150.0020,800.0020,050.0020,650.0020,650.002.48%80,339
Aug 22, 202520,300.0020,700.0020,050.0020,150.0020,150.00-0.49%85,523
Aug 21, 202520,400.0020,750.0020,100.0020,250.0020,250.00-0.25%83,016
Aug 20, 202519,990.0020,500.0019,120.0020,300.0020,300.001.00%294,371
Aug 19, 202520,200.0020,500.0019,980.0020,100.0020,100.000.25%109,506
Aug 18, 202521,150.0021,150.0019,990.0020,050.0020,050.00-6.09%258,310
Aug 14, 202521,650.0022,150.0021,000.0021,350.0021,350.00-1.16%286,358
Aug 13, 202524,000.0024,400.0021,350.0021,600.0021,600.00-9.81%443,312
Aug 12, 202524,250.0024,850.0023,750.0023,950.0023,950.00-1.44%121,878