HDC HOLDINGS CO.,Ltd (KRX:012630)
South Korea · Delayed Price · Currency is KRW 27,250
+200 (0.74%)
At close: Apr 16, 2026
HDC HOLDINGS CO.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 27,550.00 | 27,550.00 | 26,500.00 | 26,550.00 | - | -1.85% | 16,236 |
| 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% | 101,349 |
| 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% | 108,069 |
| 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% | 198,202 |
| 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 | 0.70% | 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 |
| Mar 13, 2026 | 24,200.00 | 25,150.00 | 23,700.00 | 24,450.00 | 24,064.62 | - | 111,560 |
| Mar 12, 2026 | 25,150.00 | 25,300.00 | 24,350.00 | 24,450.00 | 24,064.62 | -3.36% | 119,142 |
| Mar 11, 2026 | 24,550.00 | 26,100.00 | 24,400.00 | 25,300.00 | 24,901.23 | 6.75% | 286,186 |
| Mar 10, 2026 | 24,600.00 | 24,650.00 | 23,450.00 | 23,700.00 | 23,326.44 | -0.63% | 95,937 |
| Mar 9, 2026 | 22,600.00 | 24,050.00 | 22,000.00 | 23,850.00 | 23,474.08 | -0.63% | 180,754 |
| Mar 6, 2026 | 23,650.00 | 24,650.00 | 23,200.00 | 24,000.00 | 23,621.72 | -1.44% | 161,739 |
| Mar 5, 2026 | 23,700.00 | 24,500.00 | 22,850.00 | 24,350.00 | 23,966.20 | 7.74% | 294,737 |
| Mar 4, 2026 | 23,650.00 | 24,350.00 | 21,800.00 | 22,600.00 | 22,243.78 | -11.55% | 417,694 |
| Mar 3, 2026 | 23,650.00 | 26,350.00 | 23,350.00 | 25,550.00 | 25,147.29 | 3.65% | 377,340 |
| Feb 27, 2026 | 24,900.00 | 25,450.00 | 24,400.00 | 24,650.00 | 24,261.47 | -3.33% | 298,601 |
| Feb 26, 2026 | 26,000.00 | 26,400.00 | 25,000.00 | 25,500.00 | 25,098.07 | 2.20% | 192,280 |
| Feb 25, 2026 | 24,550.00 | 25,300.00 | 24,225.00 | 24,950.00 | 24,556.74 | 1.84% | 165,905 |
| Feb 24, 2026 | 24,000.00 | 24,650.00 | 23,350.00 | 24,500.00 | 24,113.84 | 1.87% | 190,257 |
| Feb 23, 2026 | 25,100.00 | 25,150.00 | 23,650.00 | 24,050.00 | 23,670.93 | 3.44% | 258,105 |
| Feb 20, 2026 | 22,550.00 | 23,350.00 | 22,400.00 | 23,250.00 | 22,883.54 | 1.53% | 168,193 |
| Feb 19, 2026 | 22,950.00 | 23,150.00 | 22,050.00 | 22,900.00 | 22,539.05 | 0.88% | 149,571 |
| Feb 13, 2026 | 22,250.00 | 24,000.00 | 21,700.00 | 22,700.00 | 22,342.21 | 5.83% | 459,408 |
| Feb 12, 2026 | 21,250.00 | 21,750.00 | 21,050.00 | 21,450.00 | 21,111.91 | 1.18% | 234,040 |
| Feb 11, 2026 | 21,000.00 | 21,250.00 | 20,350.00 | 21,200.00 | 20,865.85 | 2.42% | 163,895 |
| Feb 10, 2026 | 19,840.00 | 20,900.00 | 19,670.00 | 20,700.00 | 20,373.73 | 4.39% | 171,449 |
| Feb 9, 2026 | 19,690.00 | 20,500.00 | 19,540.00 | 19,830.00 | 19,517.44 | 3.61% | 217,892 |
| Feb 6, 2026 | 19,180.00 | 19,400.00 | 18,660.00 | 19,140.00 | 18,838.32 | -2.69% | 138,407 |
| Feb 5, 2026 | 21,000.00 | 21,000.00 | 19,620.00 | 19,670.00 | 19,359.96 | -6.56% | 362,144 |
| Feb 4, 2026 | 20,500.00 | 21,050.00 | 20,050.00 | 21,050.00 | 20,718.21 | 0.24% | 226,398 |
| Feb 3, 2026 | 19,520.00 | 21,200.00 | 19,500.00 | 21,000.00 | 20,669.00 | 8.64% | 316,201 |
| Feb 2, 2026 | 18,720.00 | 20,150.00 | 18,610.00 | 19,330.00 | 19,025.32 | 1.68% | 299,372 |