HDC HOLDINGS CO.,Ltd (KRX:012630)
South Korea · Delayed Price · Currency is KRW 21,500
-100 (-0.46%)
Nov 5, 2026, 3:30 PM KST
HDC HOLDINGS CO.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 21,800.00 | 22,100.00 | 21,300.00 | 21,500.00 | 21,500.00 | -0.46% | 35,246 |
| Nov 4, 2026 | 21,750.00 | 22,150.00 | 20,750.00 | 21,600.00 | 21,600.00 | 0.93% | 71,589 |
| Nov 3, 2026 | 21,100.00 | 21,950.00 | 21,100.00 | 21,400.00 | 21,400.00 | -0.47% | 27,787 |
| Nov 2, 2026 | 20,400.00 | 21,800.00 | 20,400.00 | 21,500.00 | 21,500.00 | 3.12% | 19,897 |
| Oct 30, 2026 | 21,500.00 | 21,500.00 | 20,600.00 | 20,850.00 | 20,850.00 | -2.34% | 38,428 |
| Oct 29, 2026 | 21,750.00 | 21,750.00 | 20,800.00 | 21,350.00 | 21,350.00 | 0.23% | 75,381 |
| Oct 28, 2026 | 21,250.00 | 21,600.00 | 21,000.00 | 21,300.00 | 21,300.00 | 0.71% | 24,914 |
| Oct 27, 2026 | 20,650.00 | 21,300.00 | 20,650.00 | 21,150.00 | 21,150.00 | 3.93% | 44,228 |
| Oct 26, 2026 | 20,600.00 | 21,100.00 | 20,350.00 | 20,350.00 | 20,350.00 | -1.69% | 51,103 |
| Oct 23, 2026 | 20,750.00 | 21,200.00 | 20,200.00 | 20,700.00 | 20,700.00 | -1.19% | 39,547 |
| Oct 22, 2026 | 20,950.00 | 21,400.00 | 20,750.00 | 20,950.00 | 20,950.00 | 0.48% | 40,140 |
| Oct 21, 2026 | 20,550.00 | 20,950.00 | 20,350.00 | 20,850.00 | 20,850.00 | 2.46% | 22,838 |
| Oct 20, 2026 | 21,250.00 | 21,250.00 | 20,000.00 | 20,350.00 | 20,350.00 | -4.24% | 48,736 |
| Oct 19, 2026 | 21,200.00 | 21,650.00 | 20,950.00 | 21,250.00 | 21,250.00 | -0.23% | 54,126 |
| Oct 16, 2026 | 21,150.00 | 22,000.00 | 21,050.00 | 21,300.00 | 21,300.00 | 0.95% | 35,919 |
| Oct 15, 2026 | 21,000.00 | 21,450.00 | 20,700.00 | 21,100.00 | 21,100.00 | -2.09% | 73,274 |
| Oct 14, 2026 | 22,000.00 | 22,100.00 | 21,300.00 | 21,550.00 | 21,550.00 | -1.82% | 64,468 |
| Oct 13, 2026 | 21,550.00 | 22,150.00 | 21,250.00 | 21,950.00 | 21,950.00 | 0.23% | 77,574 |
| Oct 12, 2026 | 23,300.00 | 23,350.00 | 21,800.00 | 21,900.00 | 21,900.00 | -4.58% | 96,114 |
| Oct 8, 2026 | 22,950.00 | 23,400.00 | 22,300.00 | 22,950.00 | 22,950.00 | 1.55% | 59,860 |
| Oct 7, 2026 | 23,100.00 | 23,250.00 | 22,550.00 | 22,600.00 | 22,600.00 | -2.16% | 46,125 |
| Oct 6, 2026 | 23,500.00 | 23,800.00 | 23,000.00 | 23,100.00 | 23,100.00 | -1.70% | 58,949 |
| Oct 2, 2026 | 24,550.00 | 24,750.00 | 23,350.00 | 23,500.00 | 23,500.00 | -5.05% | 122,383 |
| Oct 1, 2026 | 25,400.00 | 25,900.00 | 24,600.00 | 24,750.00 | 24,750.00 | -1.59% | 60,020 |
| Sep 30, 2026 | 25,600.00 | 25,800.00 | 25,100.00 | 25,150.00 | 25,150.00 | -0.59% | 42,363 |
| Sep 29, 2026 | 25,750.00 | 26,100.00 | 25,000.00 | 25,300.00 | 25,300.00 | -2.32% | 48,408 |
| Sep 28, 2026 | 25,450.00 | 26,350.00 | 24,950.00 | 25,900.00 | 25,900.00 | 1.77% | 61,638 |
| Sep 23, 2026 | 25,850.00 | 25,850.00 | 25,100.00 | 25,450.00 | 25,450.00 | -1.55% | 51,295 |
| Sep 22, 2026 | 25,800.00 | 26,200.00 | 25,650.00 | 25,850.00 | 25,850.00 | -0.19% | 65,668 |
| Sep 21, 2026 | 26,650.00 | 27,100.00 | 25,500.00 | 25,900.00 | 25,900.00 | -2.45% | 73,289 |
| Sep 18, 2026 | 27,000.00 | 27,250.00 | 26,550.00 | 26,550.00 | 26,550.00 | -1.48% | 117,167 |
| Sep 17, 2026 | 26,300.00 | 27,450.00 | 26,300.00 | 26,950.00 | 26,950.00 | 1.32% | 77,727 |
| 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% | 130,534 |
| 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% | 339,793 |
| Sep 9, 2026 | 24,000.00 | 25,000.00 | 23,750.00 | 24,700.00 | 24,700.00 | 5.78% | 146,378 |
| 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 |