HDC HOLDINGS CO.,Ltd (KRX:012630)
South Korea · Delayed Price · Currency is KRW 17,240
+100 (0.58%)
At close: Oct 2, 2025
HDC HOLDINGS CO.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 17,300.00 | 17,500.00 | 17,040.00 | 17,090.00 | 17,090.00 | -0.29% | 165,200 |
| 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 |
| 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 |