HDC HOLDINGS CO.,Ltd (KRX:012630)
South Korea · Delayed Price · Currency is KRW 22,050
-700 (-3.08%)
May 27, 2026, 3:30 PM KST
HDC HOLDINGS CO.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 22,750.00 | 22,750.00 | 21,400.00 | 22,050.00 | 22,050.00 | -3.08% | 147,954 |
| May 26, 2026 | 23,400.00 | 23,500.00 | 22,500.00 | 22,750.00 | 22,750.00 | -0.44% | 118,333 |
| May 22, 2026 | 23,000.00 | 23,200.00 | 22,600.00 | 22,850.00 | 22,850.00 | 0.22% | 97,568 |
| May 21, 2026 | 22,300.00 | 22,950.00 | 22,300.00 | 22,800.00 | 22,800.00 | 3.40% | 68,225 |
| May 20, 2026 | 22,700.00 | 22,700.00 | 21,500.00 | 22,050.00 | 22,050.00 | -3.08% | 141,280 |
| May 19, 2026 | 22,950.00 | 23,650.00 | 22,450.00 | 22,750.00 | 22,750.00 | -1.09% | 162,476 |
| May 18, 2026 | 24,150.00 | 24,150.00 | 22,400.00 | 23,000.00 | 23,000.00 | -4.76% | 130,044 |
| May 15, 2026 | 24,500.00 | 24,800.00 | 23,600.00 | 24,150.00 | 24,150.00 | -0.62% | 148,846 |
| May 14, 2026 | 24,500.00 | 24,500.00 | 23,475.00 | 24,300.00 | 24,300.00 | 0.62% | 165,575 |
| May 13, 2026 | 25,300.00 | 25,800.00 | 23,550.00 | 24,150.00 | 24,150.00 | -4.36% | 308,425 |
| May 12, 2026 | 27,500.00 | 27,500.00 | 25,000.00 | 25,250.00 | 25,250.00 | -7.17% | 266,809 |
| May 11, 2026 | 27,600.00 | 28,000.00 | 26,600.00 | 27,200.00 | 27,200.00 | -2.16% | 143,807 |
| May 8, 2026 | 28,150.00 | 28,150.00 | 27,200.00 | 27,800.00 | 27,800.00 | -1.24% | 66,809 |
| May 7, 2026 | 28,050.00 | 29,100.00 | 27,800.00 | 28,150.00 | 28,150.00 | 1.81% | 116,378 |
| May 6, 2026 | 27,650.00 | 28,150.00 | 26,500.00 | 27,650.00 | 27,650.00 | -1.60% | 213,937 |
| May 4, 2026 | 28,200.00 | 28,800.00 | 27,500.00 | 28,100.00 | 28,100.00 | - | 109,207 |
| Apr 30, 2026 | 29,000.00 | 29,400.00 | 28,100.00 | 28,100.00 | 28,100.00 | -2.43% | 74,950 |
| Apr 29, 2026 | 27,950.00 | 29,000.00 | 27,450.00 | 28,800.00 | 28,800.00 | 3.23% | 121,695 |
| Apr 28, 2026 | 27,700.00 | 28,800.00 | 27,700.00 | 27,900.00 | 27,900.00 | 1.27% | 112,590 |
| Apr 27, 2026 | 28,300.00 | 28,500.00 | 27,550.00 | 27,550.00 | 27,550.00 | - | 84,213 |
| Apr 24, 2026 | 27,150.00 | 27,800.00 | 26,850.00 | 27,550.00 | 27,550.00 | 1.85% | 88,673 |
| Apr 23, 2026 | 27,000.00 | 27,400.00 | 26,650.00 | 27,050.00 | 27,050.00 | 0.19% | 72,507 |
| Apr 22, 2026 | 27,050.00 | 27,200.00 | 26,450.00 | 27,000.00 | 27,000.00 | 0.37% | 103,240 |
| Apr 21, 2026 | 27,150.00 | 27,350.00 | 26,700.00 | 26,900.00 | 26,900.00 | -0.92% | 62,966 |
| Apr 20, 2026 | 27,350.00 | 27,450.00 | 26,850.00 | 27,150.00 | 27,150.00 | -0.18% | 70,952 |
| Apr 17, 2026 | 27,250.00 | 27,450.00 | 27,000.00 | 27,200.00 | 27,200.00 | -0.18% | 81,296 |
| Apr 16, 2026 | 27,550.00 | 27,550.00 | 26,500.00 | 27,250.00 | 27,250.00 | 0.74% | 85,427 |
| Apr 15, 2026 | 27,200.00 | 28,100.00 | 26,450.00 | 27,050.00 | 27,050.00 | -0.55% | 204,638 |
| Apr 14, 2026 | 28,150.00 | 28,200.00 | 26,750.00 | 27,200.00 | 27,200.00 | -2.16% | 159,521 |
| Apr 13, 2026 | 27,350.00 | 27,850.00 | 26,950.00 | 27,800.00 | 27,800.00 | 0.91% | 101,547 |
| Apr 10, 2026 | 27,500.00 | 28,300.00 | 26,900.00 | 27,550.00 | 27,550.00 | 1.85% | 70,768 |
| Apr 9, 2026 | 26,800.00 | 27,450.00 | 26,550.00 | 27,050.00 | 27,050.00 | -0.18% | 108,433 |
| Apr 8, 2026 | 26,600.00 | 27,400.00 | 26,000.00 | 27,100.00 | 27,100.00 | 3.83% | 201,723 |
| Apr 7, 2026 | 27,050.00 | 27,350.00 | 25,750.00 | 26,100.00 | 26,100.00 | -2.79% | 109,072 |
| Apr 6, 2026 | 26,600.00 | 27,200.00 | 26,250.00 | 26,850.00 | 26,850.00 | 0.75% | 68,394 |
| Apr 3, 2026 | 27,700.00 | 28,150.00 | 26,550.00 | 26,650.00 | 26,650.00 | -3.09% | 213,508 |
| Apr 2, 2026 | 29,000.00 | 29,000.00 | 26,850.00 | 27,500.00 | 27,500.00 | -2.83% | 192,087 |
| Apr 1, 2026 | 28,500.00 | 28,800.00 | 27,250.00 | 28,300.00 | 28,300.00 | 1.98% | 243,061 |
| Mar 31, 2026 | 28,350.00 | 29,150.00 | 27,250.00 | 27,750.00 | 27,750.00 | -3.48% | 168,314 |
| Mar 30, 2026 | 27,400.00 | 29,000.00 | 26,600.00 | 28,750.00 | 28,750.00 | 2.31% | 201,470 |
| Mar 27, 2026 | 29,300.00 | 29,900.00 | 28,300.00 | 28,550.00 | 28,100.00 | -5.31% | 219,462 |
| Mar 26, 2026 | 27,850.00 | 30,650.00 | 27,850.00 | 30,150.00 | 29,674.78 | 8.45% | 399,370 |
| Mar 25, 2026 | 27,450.00 | 28,900.00 | 26,750.00 | 27,800.00 | 27,361.82 | 4.71% | 154,515 |
| Mar 24, 2026 | 27,950.00 | 28,000.00 | 25,950.00 | 26,550.00 | 26,131.52 | -4.67% | 210,190 |
| Mar 23, 2026 | 27,600.00 | 28,500.00 | 25,850.00 | 27,850.00 | 27,411.03 | -0.71% | 325,437 |
| Mar 20, 2026 | 25,150.00 | 29,300.00 | 25,050.00 | 28,050.00 | 27,607.88 | 11.98% | 468,888 |
| Mar 19, 2026 | 25,050.00 | 25,800.00 | 24,500.00 | 25,050.00 | 24,655.17 | - | 124,482 |
| Mar 18, 2026 | 24,400.00 | 25,150.00 | 24,100.00 | 25,050.00 | 24,655.17 | 2.45% | 103,625 |
| Mar 17, 2026 | 25,200.00 | 25,500.00 | 23,900.00 | 24,450.00 | 24,064.62 | -0.81% | 120,911 |
| Mar 16, 2026 | 24,450.00 | 25,250.00 | 24,000.00 | 24,650.00 | 24,261.47 | 0.82% | 146,623 |