HDC HOLDINGS CO.,Ltd (KRX:012630)
South Korea · Delayed Price · Currency is KRW 28,350
-1,800 (-5.97%)
Mar 27, 2026, 3:19 PM KST
HDC HOLDINGS CO.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 27,850.00 | 30,650.00 | 27,850.00 | 30,150.00 | 30,150.00 | 8.45% | 399,370 |
| Mar 25, 2026 | 27,450.00 | 28,900.00 | 26,750.00 | 27,800.00 | 27,800.00 | 4.71% | 154,515 |
| Mar 24, 2026 | 27,950.00 | 28,000.00 | 25,950.00 | 26,550.00 | 26,550.00 | -4.67% | 210,188 |
| Mar 23, 2026 | 27,600.00 | 28,500.00 | 25,850.00 | 27,850.00 | 27,850.00 | -0.71% | 325,437 |
| Mar 20, 2026 | 25,150.00 | 29,300.00 | 25,050.00 | 28,050.00 | 28,050.00 | 11.98% | 468,888 |
| Mar 19, 2026 | 25,050.00 | 25,800.00 | 24,500.00 | 25,050.00 | 25,050.00 | - | 124,436 |
| Mar 18, 2026 | 24,400.00 | 25,150.00 | 24,100.00 | 25,050.00 | 25,050.00 | 2.45% | 103,625 |
| Mar 17, 2026 | 25,200.00 | 25,500.00 | 23,900.00 | 24,450.00 | 24,450.00 | -0.81% | 120,911 |
| Mar 16, 2026 | 24,450.00 | 25,250.00 | 24,000.00 | 24,650.00 | 24,650.00 | 0.82% | 146,623 |
| Mar 13, 2026 | 24,200.00 | 25,150.00 | 23,700.00 | 24,450.00 | 24,450.00 | - | 111,560 |
| Mar 12, 2026 | 25,150.00 | 25,300.00 | 24,350.00 | 24,450.00 | 24,450.00 | -3.36% | 119,142 |
| Mar 11, 2026 | 24,550.00 | 26,100.00 | 24,400.00 | 25,300.00 | 25,300.00 | 6.75% | 286,186 |
| Mar 10, 2026 | 24,600.00 | 24,650.00 | 23,450.00 | 23,700.00 | 23,700.00 | -0.63% | 95,937 |
| Mar 9, 2026 | 22,600.00 | 24,050.00 | 22,000.00 | 23,850.00 | 23,850.00 | -0.63% | 180,754 |
| Mar 6, 2026 | 23,650.00 | 24,650.00 | 23,200.00 | 24,000.00 | 24,000.00 | -1.44% | 161,739 |
| Mar 5, 2026 | 23,700.00 | 24,500.00 | 22,850.00 | 24,350.00 | 24,350.00 | 7.74% | 294,728 |
| Mar 4, 2026 | 23,650.00 | 24,350.00 | 21,800.00 | 22,600.00 | 22,600.00 | -11.55% | 417,694 |
| Mar 3, 2026 | 23,650.00 | 26,350.00 | 23,350.00 | 25,550.00 | 25,550.00 | 3.65% | 377,340 |
| Feb 27, 2026 | 24,900.00 | 25,450.00 | 24,400.00 | 24,650.00 | 24,650.00 | -3.33% | 298,601 |
| Feb 26, 2026 | 26,000.00 | 26,400.00 | 25,000.00 | 25,500.00 | 25,500.00 | 2.20% | 192,280 |
| Feb 25, 2026 | 24,550.00 | 25,300.00 | 24,225.00 | 24,950.00 | 24,950.00 | 1.84% | 165,905 |
| Feb 24, 2026 | 24,000.00 | 24,650.00 | 23,350.00 | 24,500.00 | 24,500.00 | 1.87% | 190,257 |
| Feb 23, 2026 | 25,100.00 | 25,150.00 | 23,650.00 | 24,050.00 | 24,050.00 | 3.44% | 258,105 |
| Feb 20, 2026 | 22,550.00 | 23,350.00 | 22,400.00 | 23,250.00 | 23,250.00 | 1.53% | 168,193 |
| Feb 19, 2026 | 22,950.00 | 23,150.00 | 22,050.00 | 22,900.00 | 22,900.00 | 0.88% | 149,571 |
| Feb 13, 2026 | 22,250.00 | 24,000.00 | 21,700.00 | 22,700.00 | 22,700.00 | 5.83% | 459,408 |
| Feb 12, 2026 | 21,250.00 | 21,750.00 | 21,050.00 | 21,450.00 | 21,450.00 | 1.18% | 234,040 |
| Feb 11, 2026 | 21,000.00 | 21,250.00 | 20,350.00 | 21,200.00 | 21,200.00 | 2.42% | 163,895 |
| Feb 10, 2026 | 19,840.00 | 20,900.00 | 19,670.00 | 20,700.00 | 20,700.00 | 4.39% | 171,449 |
| Feb 9, 2026 | 19,690.00 | 20,500.00 | 19,540.00 | 19,830.00 | 19,830.00 | 3.61% | 217,892 |
| Feb 6, 2026 | 19,180.00 | 19,400.00 | 18,660.00 | 19,140.00 | 19,140.00 | -2.69% | 138,407 |
| Feb 5, 2026 | 21,000.00 | 21,000.00 | 19,620.00 | 19,670.00 | 19,670.00 | -6.56% | 362,144 |
| Feb 4, 2026 | 20,500.00 | 21,050.00 | 20,050.00 | 21,050.00 | 21,050.00 | 0.24% | 226,398 |
| Feb 3, 2026 | 19,520.00 | 21,200.00 | 19,500.00 | 21,000.00 | 21,000.00 | 8.64% | 316,201 |
| Feb 2, 2026 | 18,720.00 | 20,150.00 | 18,610.00 | 19,330.00 | 19,330.00 | 1.68% | 299,372 |
| Jan 30, 2026 | 19,340.00 | 19,530.00 | 18,490.00 | 19,010.00 | 19,010.00 | -1.66% | 213,586 |
| Jan 29, 2026 | 19,220.00 | 19,750.00 | 18,550.00 | 19,330.00 | 19,330.00 | 2.71% | 247,155 |
| Jan 28, 2026 | 18,650.00 | 19,100.00 | 18,400.00 | 18,820.00 | 18,820.00 | 2.73% | 189,088 |
| Jan 27, 2026 | 18,500.00 | 18,510.00 | 18,000.00 | 18,320.00 | 18,320.00 | 0.11% | 206,488 |
| Jan 26, 2026 | 18,800.00 | 19,120.00 | 18,180.00 | 18,300.00 | 18,300.00 | 1.67% | 235,825 |
| Jan 23, 2026 | 16,800.00 | 18,760.00 | 16,800.00 | 18,000.00 | 18,000.00 | 7.78% | 395,942 |
| 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 |