HDC HOLDINGS CO.,Ltd (KRX:012630)
South Korea · Delayed Price · Currency is KRW 25,450
-400 (-1.55%)
At close: Sep 23, 2026
HDC HOLDINGS CO.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 25,850.00 | 25,850.00 | 25,100.00 | 25,450.00 | 25,450.00 | -1.55% | 51,212 |
| Sep 22, 2026 | 25,800.00 | 26,200.00 | 25,650.00 | 25,850.00 | 25,850.00 | -0.19% | 65,167 |
| Sep 21, 2026 | 26,650.00 | 27,100.00 | 25,500.00 | 25,900.00 | 25,900.00 | -2.45% | 72,083 |
| Sep 18, 2026 | 27,000.00 | 27,250.00 | 26,550.00 | 26,550.00 | 26,550.00 | -1.48% | 110,466 |
| Sep 17, 2026 | 26,300.00 | 27,450.00 | 26,300.00 | 26,950.00 | 26,950.00 | 1.32% | 77,495 |
| Sep 16, 2026 | 27,600.00 | 28,000.00 | 26,400.00 | 26,600.00 | 26,600.00 | -4.83% | 101,716 |
| Sep 15, 2026 | 27,650.00 | 28,200.00 | 27,050.00 | 27,950.00 | 27,950.00 | -0.89% | 100,650 |
| Sep 14, 2026 | 28,250.00 | 28,500.00 | 27,450.00 | 28,200.00 | 28,200.00 | -0.88% | 129,159 |
| Sep 11, 2026 | 26,800.00 | 29,150.00 | 26,650.00 | 28,450.00 | 28,450.00 | 4.02% | 287,385 |
| Sep 10, 2026 | 24,950.00 | 27,350.00 | 24,550.00 | 27,350.00 | 27,350.00 | 10.73% | 339,791 |
| Sep 9, 2026 | 24,000.00 | 25,000.00 | 23,750.00 | 24,700.00 | 24,700.00 | 5.78% | 146,376 |
| Sep 8, 2026 | 23,100.00 | 23,950.00 | 22,850.00 | 23,350.00 | 23,350.00 | 1.52% | 80,693 |
| Sep 7, 2026 | 22,550.00 | 23,300.00 | 22,050.00 | 23,000.00 | 23,000.00 | 1.55% | 45,519 |
| 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 |