HDC Hyundai Development Company (KRX:294870)
South Korea · Delayed Price · Currency is KRW 24,050
+550 (2.34%)
At close: Feb 20, 2026
KRX:294870 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 21,200.00 | 21,550.00 | 20,950.00 | 21,150.00 | 21,150.00 | - | 115,749 |
| Dec 23, 2025 | 21,250.00 | 21,400.00 | 20,950.00 | 21,150.00 | 21,150.00 | 0.24% | 142,424 |
| Dec 22, 2025 | 21,450.00 | 21,600.00 | 20,900.00 | 21,100.00 | 21,100.00 | -0.94% | 228,758 |
| Dec 19, 2025 | 21,600.00 | 21,750.00 | 21,050.00 | 21,300.00 | 21,300.00 | -0.23% | 244,099 |
| Dec 18, 2025 | 21,600.00 | 21,750.00 | 21,200.00 | 21,350.00 | 21,350.00 | -1.84% | 343,950 |
| Dec 17, 2025 | 20,800.00 | 21,850.00 | 20,600.00 | 21,750.00 | 21,750.00 | 5.33% | 480,481 |
| Dec 16, 2025 | 21,200.00 | 21,350.00 | 20,500.00 | 20,650.00 | 20,650.00 | -2.36% | 285,957 |
| Dec 15, 2025 | 21,300.00 | 21,500.00 | 20,950.00 | 21,150.00 | 21,150.00 | -2.98% | 397,892 |
| Dec 12, 2025 | 21,800.00 | 22,000.00 | 21,250.00 | 21,800.00 | 21,800.00 | 2.83% | 458,883 |
| Dec 11, 2025 | 20,350.00 | 21,500.00 | 20,100.00 | 21,200.00 | 21,200.00 | 5.74% | 667,773 |
| Dec 10, 2025 | 19,980.00 | 20,300.00 | 19,750.00 | 20,050.00 | 20,050.00 | 0.96% | 213,781 |
| Dec 9, 2025 | 20,000.00 | 20,000.00 | 19,720.00 | 19,860.00 | 19,860.00 | -0.10% | 142,044 |
| Dec 8, 2025 | 20,250.00 | 20,350.00 | 19,860.00 | 19,880.00 | 19,880.00 | -2.07% | 157,405 |
| Dec 5, 2025 | 19,720.00 | 20,350.00 | 19,580.00 | 20,300.00 | 20,300.00 | 3.68% | 350,454 |