HDC Hyundai Development Company (KRX:294870)
South Korea · Delayed Price · Currency is KRW 21,150
-850 (-3.86%)
Mar 16, 2026, 3:30 PM KST
KRX:294870 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 21,050.00 | 22,250.00 | 21,000.00 | 22,000.00 | 22,000.00 | 2.80% | 285,494 |
| Mar 12, 2026 | 21,650.00 | 22,000.00 | 21,350.00 | 21,400.00 | 21,400.00 | -1.15% | 135,656 |
| Mar 11, 2026 | 21,350.00 | 21,950.00 | 21,100.00 | 21,650.00 | 21,650.00 | 3.59% | 322,565 |
| Mar 10, 2026 | 21,450.00 | 21,550.00 | 20,650.00 | 20,900.00 | 20,900.00 | 1.70% | 245,674 |
| Mar 9, 2026 | 20,800.00 | 20,950.00 | 20,250.00 | 20,550.00 | 20,550.00 | -4.64% | 130,678 |
| Mar 6, 2026 | 20,950.00 | 21,700.00 | 20,350.00 | 21,550.00 | 21,550.00 | 3.11% | 332,453 |
| Mar 5, 2026 | 21,600.00 | 22,000.00 | 20,650.00 | 20,900.00 | 20,900.00 | 2.20% | 431,907 |
| Mar 4, 2026 | 21,800.00 | 22,450.00 | 20,150.00 | 20,450.00 | 20,450.00 | -9.91% | 1,131,526 |
| Mar 3, 2026 | 22,500.00 | 23,200.00 | 22,450.00 | 22,700.00 | 22,700.00 | -1.94% | 438,051 |
| Feb 27, 2026 | 23,950.00 | 24,150.00 | 22,850.00 | 23,150.00 | 23,150.00 | -5.12% | 491,791 |
| Feb 26, 2026 | 24,550.00 | 24,800.00 | 24,050.00 | 24,400.00 | 24,400.00 | 0.41% | 496,765 |
| Feb 25, 2026 | 24,250.00 | 24,700.00 | 23,850.00 | 24,300.00 | 24,300.00 | 1.67% | 447,531 |
| Feb 24, 2026 | 23,700.00 | 24,000.00 | 23,350.00 | 23,900.00 | 23,900.00 | - | 197,181 |
| Feb 23, 2026 | 24,300.00 | 24,350.00 | 23,550.00 | 23,900.00 | 23,900.00 | -0.62% | 294,952 |
| Feb 20, 2026 | 23,600.00 | 24,250.00 | 23,400.00 | 24,050.00 | 24,050.00 | 2.34% | 329,669 |
| Feb 19, 2026 | 23,800.00 | 23,950.00 | 23,200.00 | 23,500.00 | 23,500.00 | 0.43% | 401,671 |
| Feb 13, 2026 | 22,750.00 | 23,750.00 | 22,750.00 | 23,400.00 | 23,400.00 | 1.08% | 435,672 |
| Feb 12, 2026 | 23,550.00 | 23,550.00 | 22,950.00 | 23,150.00 | 23,150.00 | -1.49% | 240,908 |
| Feb 11, 2026 | 23,750.00 | 23,750.00 | 22,950.00 | 23,500.00 | 23,500.00 | -0.21% | 456,760 |
| Feb 10, 2026 | 22,000.00 | 23,900.00 | 21,700.00 | 23,550.00 | 23,550.00 | 7.53% | 836,674 |
| Feb 9, 2026 | 21,100.00 | 22,950.00 | 21,100.00 | 21,900.00 | 21,900.00 | 4.78% | 736,310 |
| Feb 6, 2026 | 20,350.00 | 21,000.00 | 19,940.00 | 20,900.00 | 20,900.00 | 1.46% | 360,235 |
| Feb 5, 2026 | 21,250.00 | 21,250.00 | 20,450.00 | 20,600.00 | 20,600.00 | -3.51% | 585,765 |
| Feb 4, 2026 | 21,150.00 | 21,550.00 | 20,900.00 | 21,350.00 | 21,350.00 | 0.23% | 299,207 |
| Feb 3, 2026 | 20,500.00 | 21,400.00 | 20,300.00 | 21,300.00 | 21,300.00 | 5.97% | 426,953 |
| Feb 2, 2026 | 20,400.00 | 20,750.00 | 20,000.00 | 20,100.00 | 20,100.00 | -2.43% | 251,337 |
| Jan 30, 2026 | 21,250.00 | 21,300.00 | 20,250.00 | 20,600.00 | 20,600.00 | -2.83% | 456,987 |
| Jan 29, 2026 | 21,500.00 | 21,650.00 | 20,550.00 | 21,200.00 | 21,200.00 | -0.70% | 404,681 |
| Jan 28, 2026 | 20,550.00 | 21,700.00 | 20,500.00 | 21,350.00 | 21,350.00 | 4.15% | 577,051 |
| Jan 27, 2026 | 20,450.00 | 20,750.00 | 20,200.00 | 20,500.00 | 20,500.00 | 0.99% | 241,665 |
| Jan 26, 2026 | 20,500.00 | 20,700.00 | 20,050.00 | 20,300.00 | 20,300.00 | -0.73% | 223,058 |
| Jan 23, 2026 | 20,400.00 | 21,050.00 | 20,250.00 | 20,450.00 | 20,450.00 | 0.74% | 379,208 |
| Jan 22, 2026 | 20,200.00 | 20,400.00 | 20,000.00 | 20,300.00 | 20,300.00 | 1.25% | 266,006 |
| Jan 21, 2026 | 20,150.00 | 20,200.00 | 19,840.00 | 20,050.00 | 20,050.00 | -1.47% | 308,186 |
| Jan 20, 2026 | 20,500.00 | 20,800.00 | 20,200.00 | 20,350.00 | 20,350.00 | -0.73% | 221,878 |
| Jan 19, 2026 | 20,350.00 | 20,850.00 | 20,350.00 | 20,500.00 | 20,500.00 | -0.24% | 156,980 |
| Jan 16, 2026 | 20,500.00 | 20,750.00 | 20,250.00 | 20,550.00 | 20,550.00 | - | 259,572 |
| Jan 15, 2026 | 20,700.00 | 20,850.00 | 20,350.00 | 20,550.00 | 20,550.00 | -0.48% | 206,026 |
| Jan 14, 2026 | 20,700.00 | 21,050.00 | 20,600.00 | 20,650.00 | 20,650.00 | 0.24% | 218,508 |
| Jan 13, 2026 | 21,000.00 | 21,050.00 | 20,500.00 | 20,600.00 | 20,600.00 | -0.72% | 219,774 |
| Jan 12, 2026 | 20,500.00 | 21,200.00 | 20,500.00 | 20,750.00 | 20,750.00 | 0.48% | 268,105 |
| Jan 9, 2026 | 20,350.00 | 20,700.00 | 20,200.00 | 20,650.00 | 20,650.00 | 1.98% | 154,727 |
| Jan 8, 2026 | 20,550.00 | 20,600.00 | 20,100.00 | 20,250.00 | 20,250.00 | -1.70% | 234,878 |
| Jan 7, 2026 | 20,750.00 | 20,850.00 | 20,500.00 | 20,600.00 | 20,600.00 | -0.72% | 195,744 |
| Jan 6, 2026 | 20,950.00 | 21,300.00 | 20,700.00 | 20,750.00 | 20,750.00 | -0.95% | 207,614 |
| Jan 5, 2026 | 21,200.00 | 21,550.00 | 20,700.00 | 20,950.00 | 20,950.00 | 0.24% | 227,597 |
| Jan 2, 2026 | 21,650.00 | 21,900.00 | 20,700.00 | 20,900.00 | 20,900.00 | -4.57% | 316,794 |
| Dec 30, 2025 | 20,750.00 | 22,200.00 | 20,750.00 | 21,900.00 | 21,900.00 | 5.80% | 446,167 |
| Dec 29, 2025 | 20,700.00 | 21,050.00 | 20,450.00 | 20,700.00 | 20,700.00 | - | 90,607 |
| Dec 26, 2025 | 21,200.00 | 21,300.00 | 20,700.00 | 20,700.00 | 20,700.00 | -2.13% | 156,739 |