HDC HOLDINGS CO.,Ltd (KRX:012630)
South Korea · Delayed Price · Currency is KRW 22,650
+50 (0.22%)
At close: Sep 4, 2026
HDC HOLDINGS CO.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 22,650.00 | 22,800.00 | 22,400.00 | 22,650.00 | 22,650.00 | 0.22% | 45,149 |
| Sep 3, 2026 | 22,100.00 | 22,750.00 | 21,900.00 | 22,600.00 | 22,600.00 | 2.73% | 57,073 |
| Sep 2, 2026 | 22,150.00 | 22,350.00 | 21,700.00 | 22,000.00 | 22,000.00 | -1.57% | 49,258 |
| Sep 1, 2026 | 22,350.00 | 22,900.00 | 22,050.00 | 22,350.00 | 22,350.00 | -1.11% | 56,522 |
| Aug 31, 2026 | 22,850.00 | 22,850.00 | 22,050.00 | 22,600.00 | 22,600.00 | -2.59% | 70,877 |
| Aug 28, 2026 | 23,250.00 | 23,350.00 | 22,200.00 | 23,200.00 | 23,200.00 | - | 110,653 |
| Aug 27, 2026 | 22,750.00 | 23,500.00 | 22,400.00 | 23,200.00 | 23,200.00 | 0.87% | 79,218 |
| Aug 26, 2026 | 21,550.00 | 23,050.00 | 21,450.00 | 23,000.00 | 23,000.00 | 6.73% | 100,165 |
| Aug 25, 2026 | 21,050.00 | 21,850.00 | 20,900.00 | 21,550.00 | 21,550.00 | 1.41% | 36,753 |
| Aug 24, 2026 | 21,000.00 | 21,350.00 | 20,650.00 | 21,250.00 | 21,250.00 | 0.47% | 16,585 |
| Aug 21, 2026 | 21,350.00 | 21,600.00 | 20,450.00 | 21,150.00 | 21,150.00 | -0.70% | 24,109 |
| Aug 20, 2026 | 21,700.00 | 22,000.00 | 21,050.00 | 21,300.00 | 21,300.00 | -1.62% | 21,396 |
| Aug 19, 2026 | 21,900.00 | 22,200.00 | 21,100.00 | 21,650.00 | 21,650.00 | -2.48% | 27,266 |
| Aug 18, 2026 | 22,300.00 | 22,400.00 | 21,500.00 | 22,200.00 | 22,200.00 | -0.45% | 47,841 |
| Aug 14, 2026 | 22,150.00 | 22,750.00 | 21,550.00 | 22,300.00 | 22,300.00 | - | 51,584 |
| Aug 13, 2026 | 22,500.00 | 23,100.00 | 21,900.00 | 22,300.00 | 22,300.00 | -0.89% | 58,736 |
| Aug 12, 2026 | 23,050.00 | 23,400.00 | 22,000.00 | 22,500.00 | 22,500.00 | -1.96% | 116,005 |
| Aug 11, 2026 | 22,750.00 | 23,300.00 | 22,500.00 | 22,950.00 | 22,950.00 | 0.88% | 50,279 |
| Aug 10, 2026 | 22,950.00 | 23,200.00 | 22,500.00 | 22,750.00 | 22,750.00 | 0.44% | 44,827 |
| Aug 7, 2026 | 22,700.00 | 23,300.00 | 22,100.00 | 22,650.00 | 22,650.00 | -0.22% | 72,687 |
| Aug 6, 2026 | 21,800.00 | 23,200.00 | 21,600.00 | 22,700.00 | 22,700.00 | 2.25% | 79,289 |
| Aug 5, 2026 | 21,650.00 | 22,200.00 | 20,800.00 | 22,200.00 | 22,200.00 | 5.71% | 80,893 |
| Aug 4, 2026 | 20,200.00 | 21,000.00 | 19,930.00 | 21,000.00 | 21,000.00 | 6.49% | 44,077 |
| Aug 3, 2026 | 20,000.00 | 20,600.00 | 19,610.00 | 19,720.00 | 19,720.00 | -1.20% | 36,291 |
| Jul 31, 2026 | 19,550.00 | 20,400.00 | 18,800.00 | 19,960.00 | 19,960.00 | 4.50% | 74,693 |
| Jul 30, 2026 | 18,520.00 | 20,800.00 | 18,520.00 | 19,100.00 | 19,100.00 | 4.37% | 96,730 |
| Jul 29, 2026 | 20,050.00 | 20,750.00 | 17,300.00 | 18,300.00 | 18,300.00 | -8.73% | 104,365 |
| Jul 28, 2026 | 21,550.00 | 21,550.00 | 19,930.00 | 20,050.00 | 20,050.00 | -7.18% | 58,654 |
| Jul 27, 2026 | 23,500.00 | 23,500.00 | 21,500.00 | 21,600.00 | 21,600.00 | -6.09% | 40,678 |
| Jul 24, 2026 | 22,800.00 | 23,850.00 | 22,750.00 | 23,000.00 | 23,000.00 | -0.43% | 76,039 |
| Jul 23, 2026 | 20,150.00 | 24,200.00 | 19,960.00 | 23,100.00 | 23,100.00 | 15.91% | 215,571 |
| Jul 22, 2026 | 20,200.00 | 20,450.00 | 19,930.00 | 19,930.00 | 19,930.00 | -0.85% | 40,881 |
| Jul 21, 2026 | 20,100.00 | 20,450.00 | 19,850.00 | 20,100.00 | 20,100.00 | - | 45,290 |
| Jul 20, 2026 | 20,000.00 | 20,300.00 | 19,530.00 | 20,100.00 | 20,100.00 | -1.47% | 58,608 |
| Jul 16, 2026 | 20,050.00 | 20,650.00 | 19,600.00 | 20,400.00 | 20,400.00 | 3.03% | 38,312 |
| Jul 15, 2026 | 19,810.00 | 20,400.00 | 19,770.00 | 19,800.00 | 19,800.00 | 0.35% | 41,300 |
| Jul 14, 2026 | 20,150.00 | 20,300.00 | 19,570.00 | 19,730.00 | 19,730.00 | -2.08% | 70,552 |
| Jul 13, 2026 | 20,500.00 | 21,150.00 | 20,000.00 | 20,150.00 | 20,150.00 | -0.74% | 44,100 |
| Jul 10, 2026 | 20,250.00 | 21,300.00 | 20,000.00 | 20,300.00 | 20,300.00 | 0.25% | 257,980 |
| Jul 9, 2026 | 20,500.00 | 21,050.00 | 19,850.00 | 20,250.00 | 20,250.00 | -1.94% | 67,032 |
| Jul 8, 2026 | 21,200.00 | 21,450.00 | 20,450.00 | 20,650.00 | 20,650.00 | -2.36% | 29,089 |
| Jul 7, 2026 | 20,750.00 | 21,850.00 | 20,050.00 | 21,150.00 | 21,150.00 | 0.71% | 45,350 |
| Jul 6, 2026 | 21,300.00 | 21,800.00 | 20,700.00 | 21,000.00 | 21,000.00 | -1.64% | 26,213 |
| Jul 3, 2026 | 21,150.00 | 21,700.00 | 20,600.00 | 21,350.00 | 21,350.00 | 0.23% | 53,337 |
| Jul 2, 2026 | 21,150.00 | 21,850.00 | 20,850.00 | 21,300.00 | 21,300.00 | -0.70% | 49,272 |
| Jul 1, 2026 | 21,500.00 | 22,150.00 | 21,050.00 | 21,450.00 | 21,450.00 | 3.13% | 80,311 |
| Jun 30, 2026 | 21,150.00 | 21,500.00 | 20,500.00 | 20,800.00 | 20,800.00 | -3.48% | 38,312 |
| Jun 29, 2026 | 20,100.00 | 21,700.00 | 20,000.00 | 21,550.00 | 21,550.00 | 12.65% | 109,300 |
| Jun 26, 2026 | 19,500.00 | 19,870.00 | 18,690.00 | 19,130.00 | 19,130.00 | -1.59% | 117,344 |
| Jun 25, 2026 | 19,800.00 | 20,250.00 | 19,400.00 | 19,440.00 | 19,440.00 | -0.82% | 94,058 |