HDC Hyundai Development Company (KRX:294870)
South Korea · Delayed Price · Currency is KRW 20,450
+250 (1.24%)
Apr 3, 2026, 3:30 PM KST
KRX:294870 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 20,650.00 | 21,150.00 | 20,400.00 | 20,450.00 | 20,450.00 | 1.24% | 262,336 |
| Apr 2, 2026 | 21,650.00 | 21,650.00 | 20,100.00 | 20,200.00 | 20,200.00 | -5.61% | 400,724 |
| Apr 1, 2026 | 21,250.00 | 21,550.00 | 20,950.00 | 21,400.00 | 21,400.00 | 4.65% | 291,741 |
| Mar 31, 2026 | 21,450.00 | 21,500.00 | 20,300.00 | 20,450.00 | 20,450.00 | -4.66% | 234,780 |
| Mar 30, 2026 | 21,350.00 | 21,600.00 | 20,900.00 | 21,450.00 | 21,450.00 | -3.60% | 160,419 |
| Mar 27, 2026 | 21,800.00 | 22,400.00 | 21,450.00 | 22,250.00 | 21,550.00 | 0.68% | 182,812 |
| Mar 26, 2026 | 22,500.00 | 22,500.00 | 21,950.00 | 22,100.00 | 21,404.72 | -1.12% | 205,305 |
| Mar 25, 2026 | 22,450.00 | 22,650.00 | 21,750.00 | 22,350.00 | 21,646.85 | 2.29% | 274,080 |
| Mar 24, 2026 | 23,250.00 | 23,350.00 | 21,450.00 | 21,850.00 | 21,162.58 | -3.32% | 466,646 |
| Mar 23, 2026 | 23,750.00 | 23,750.00 | 22,250.00 | 22,600.00 | 21,888.99 | -6.22% | 463,175 |
| Mar 20, 2026 | 22,200.00 | 24,300.00 | 22,050.00 | 24,100.00 | 23,341.80 | 11.83% | 926,988 |
| Mar 19, 2026 | 21,750.00 | 22,200.00 | 21,450.00 | 21,550.00 | 20,872.02 | -2.49% | 250,871 |
| Mar 18, 2026 | 21,000.00 | 22,450.00 | 20,950.00 | 22,100.00 | 21,404.72 | 6.00% | 527,715 |
| Mar 17, 2026 | 21,450.00 | 21,500.00 | 20,850.00 | 20,850.00 | 20,194.04 | -1.42% | 212,393 |
| Mar 16, 2026 | 22,050.00 | 22,100.00 | 21,000.00 | 21,150.00 | 20,484.61 | -3.86% | 275,902 |
| Mar 13, 2026 | 21,050.00 | 22,250.00 | 21,000.00 | 22,000.00 | 21,307.87 | 2.80% | 285,494 |
| Mar 12, 2026 | 21,650.00 | 22,000.00 | 21,350.00 | 21,400.00 | 20,726.74 | -1.15% | 135,656 |
| Mar 11, 2026 | 21,350.00 | 21,950.00 | 21,100.00 | 21,650.00 | 20,968.88 | 3.59% | 322,568 |
| Mar 10, 2026 | 21,450.00 | 21,550.00 | 20,650.00 | 20,900.00 | 20,242.47 | 1.70% | 245,674 |
| Mar 9, 2026 | 20,800.00 | 20,950.00 | 20,250.00 | 20,550.00 | 19,903.48 | -4.64% | 130,678 |
| Mar 6, 2026 | 20,950.00 | 21,700.00 | 20,350.00 | 21,550.00 | 20,872.02 | 3.11% | 332,459 |
| Mar 5, 2026 | 21,600.00 | 22,000.00 | 20,650.00 | 20,900.00 | 20,242.47 | 2.20% | 431,907 |
| Mar 4, 2026 | 21,800.00 | 22,450.00 | 20,150.00 | 20,450.00 | 19,806.63 | -9.91% | 1,131,526 |
| Mar 3, 2026 | 22,500.00 | 23,200.00 | 22,450.00 | 22,700.00 | 21,985.84 | -1.94% | 438,052 |
| Feb 27, 2026 | 23,950.00 | 24,150.00 | 22,850.00 | 23,150.00 | 22,421.69 | -5.12% | 491,791 |
| Feb 26, 2026 | 24,550.00 | 24,800.00 | 24,050.00 | 24,400.00 | 23,632.36 | 0.41% | 496,765 |
| Feb 25, 2026 | 24,250.00 | 24,700.00 | 23,850.00 | 24,300.00 | 23,535.51 | 1.67% | 447,534 |
| Feb 24, 2026 | 23,700.00 | 24,000.00 | 23,350.00 | 23,900.00 | 23,148.09 | - | 197,181 |
| Feb 23, 2026 | 24,300.00 | 24,350.00 | 23,550.00 | 23,900.00 | 23,148.09 | -0.62% | 294,952 |
| Feb 20, 2026 | 23,600.00 | 24,250.00 | 23,400.00 | 24,050.00 | 23,293.37 | 2.34% | 329,669 |
| Feb 19, 2026 | 23,800.00 | 23,950.00 | 23,200.00 | 23,500.00 | 22,760.67 | 0.43% | 401,671 |
| Feb 13, 2026 | 22,750.00 | 23,750.00 | 22,750.00 | 23,400.00 | 22,663.82 | 1.08% | 435,672 |
| Feb 12, 2026 | 23,550.00 | 23,550.00 | 22,950.00 | 23,150.00 | 22,421.69 | -1.49% | 240,908 |
| Feb 11, 2026 | 23,750.00 | 23,750.00 | 22,950.00 | 23,500.00 | 22,760.67 | -0.21% | 456,847 |
| Feb 10, 2026 | 22,000.00 | 23,900.00 | 21,700.00 | 23,550.00 | 22,809.10 | 7.53% | 836,674 |
| Feb 9, 2026 | 21,100.00 | 22,950.00 | 21,100.00 | 21,900.00 | 21,211.01 | 4.78% | 736,310 |
| Feb 6, 2026 | 20,350.00 | 21,000.00 | 19,940.00 | 20,900.00 | 20,242.47 | 1.46% | 360,235 |
| Feb 5, 2026 | 21,250.00 | 21,250.00 | 20,450.00 | 20,600.00 | 19,951.91 | -3.51% | 585,777 |
| Feb 4, 2026 | 21,150.00 | 21,550.00 | 20,900.00 | 21,350.00 | 20,678.31 | 0.23% | 299,207 |
| Feb 3, 2026 | 20,500.00 | 21,400.00 | 20,300.00 | 21,300.00 | 20,629.89 | 5.97% | 426,953 |
| Feb 2, 2026 | 20,400.00 | 20,750.00 | 20,000.00 | 20,100.00 | 19,467.64 | -2.43% | 251,337 |
| Jan 30, 2026 | 21,250.00 | 21,300.00 | 20,250.00 | 20,600.00 | 19,951.91 | -2.83% | 456,987 |
| Jan 29, 2026 | 21,500.00 | 21,650.00 | 20,550.00 | 21,200.00 | 20,533.03 | -0.70% | 404,683 |
| Jan 28, 2026 | 20,550.00 | 21,700.00 | 20,500.00 | 21,350.00 | 20,678.31 | 4.15% | 577,051 |
| Jan 27, 2026 | 20,450.00 | 20,750.00 | 20,200.00 | 20,500.00 | 19,855.06 | 0.99% | 241,665 |
| Jan 26, 2026 | 20,500.00 | 20,700.00 | 20,050.00 | 20,300.00 | 19,661.35 | -0.73% | 223,094 |
| Jan 23, 2026 | 20,400.00 | 21,050.00 | 20,250.00 | 20,450.00 | 19,806.63 | 0.74% | 379,208 |
| Jan 22, 2026 | 20,200.00 | 20,400.00 | 20,000.00 | 20,300.00 | 19,661.35 | 1.25% | 266,006 |
| Jan 21, 2026 | 20,150.00 | 20,200.00 | 19,840.00 | 20,050.00 | 19,419.21 | -1.47% | 308,186 |
| Jan 20, 2026 | 20,500.00 | 20,800.00 | 20,200.00 | 20,350.00 | 19,709.78 | -0.73% | 221,878 |