HDC Hyundai Development Company (KRX:294870)
South Korea · Delayed Price · Currency is KRW 20,100
+100 (0.50%)
At close: Oct 2, 2025
KRX:294870 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 20,000.00 | 20,300.00 | 19,790.00 | 20,150.00 | 20,150.00 | 0.75% | 217,819 |
| Oct 1, 2025 | 20,050.00 | 20,300.00 | 19,990.00 | 20,000.00 | 20,000.00 | -1.72% | 191,480 |
| Sep 30, 2025 | 20,250.00 | 20,450.00 | 20,000.00 | 20,350.00 | 20,350.00 | - | 115,002 |
| Sep 29, 2025 | 20,250.00 | 20,500.00 | 20,150.00 | 20,350.00 | 20,350.00 | 0.49% | 59,981 |
| Sep 26, 2025 | 20,300.00 | 20,400.00 | 20,050.00 | 20,250.00 | 20,250.00 | -0.74% | 95,121 |
| Sep 25, 2025 | 20,950.00 | 20,950.00 | 20,300.00 | 20,400.00 | 20,400.00 | -1.21% | 182,248 |
| Sep 24, 2025 | 20,800.00 | 21,000.00 | 20,450.00 | 20,650.00 | 20,650.00 | -0.24% | 196,213 |
| Sep 23, 2025 | 20,500.00 | 20,750.00 | 20,350.00 | 20,700.00 | 20,700.00 | 1.22% | 210,562 |
| Sep 22, 2025 | 20,850.00 | 20,900.00 | 20,400.00 | 20,450.00 | 20,450.00 | -2.39% | 221,124 |
| Sep 19, 2025 | 21,050.00 | 21,100.00 | 20,600.00 | 20,950.00 | 20,950.00 | -0.24% | 149,265 |
| Sep 18, 2025 | 21,100.00 | 21,200.00 | 20,750.00 | 21,000.00 | 21,000.00 | - | 257,109 |
| Sep 17, 2025 | 21,050.00 | 21,150.00 | 20,650.00 | 21,000.00 | 21,000.00 | -0.94% | 237,593 |
| Sep 16, 2025 | 20,800.00 | 21,350.00 | 20,750.00 | 21,200.00 | 21,200.00 | 2.42% | 366,445 |
| Sep 15, 2025 | 20,400.00 | 20,800.00 | 20,400.00 | 20,700.00 | 20,700.00 | 0.98% | 174,822 |
| Sep 12, 2025 | 20,650.00 | 20,700.00 | 20,350.00 | 20,500.00 | 20,500.00 | -0.73% | 169,498 |
| Sep 11, 2025 | 20,650.00 | 20,650.00 | 20,300.00 | 20,650.00 | 20,650.00 | 0.73% | 214,158 |
| Sep 10, 2025 | 20,300.00 | 20,600.00 | 20,300.00 | 20,500.00 | 20,500.00 | 0.49% | 137,181 |
| Sep 9, 2025 | 20,450.00 | 20,450.00 | 20,000.00 | 20,400.00 | 20,400.00 | - | 286,718 |
| Sep 8, 2025 | 20,750.00 | 20,900.00 | 20,200.00 | 20,400.00 | 20,400.00 | -0.24% | 331,416 |
| Sep 5, 2025 | 20,400.00 | 20,550.00 | 19,990.00 | 20,450.00 | 20,450.00 | 0.49% | 182,769 |
| Sep 4, 2025 | 19,790.00 | 20,350.00 | 19,650.00 | 20,350.00 | 20,350.00 | 3.56% | 248,147 |
| Sep 3, 2025 | 19,650.00 | 19,900.00 | 19,550.00 | 19,650.00 | 19,650.00 | -0.35% | 142,887 |
| Sep 2, 2025 | 19,570.00 | 19,840.00 | 19,270.00 | 19,720.00 | 19,720.00 | 0.77% | 209,217 |
| Sep 1, 2025 | 19,560.00 | 19,800.00 | 19,300.00 | 19,570.00 | 19,570.00 | -1.51% | 253,464 |
| Aug 29, 2025 | 20,100.00 | 20,150.00 | 19,550.00 | 19,870.00 | 19,870.00 | -0.55% | 248,134 |
| Aug 28, 2025 | 20,200.00 | 20,300.00 | 19,930.00 | 19,980.00 | 19,980.00 | -1.33% | 237,961 |
| Aug 27, 2025 | 20,100.00 | 20,300.00 | 20,100.00 | 20,250.00 | 20,250.00 | 0.75% | 99,380 |
| Aug 26, 2025 | 20,450.00 | 20,450.00 | 20,000.00 | 20,100.00 | 20,100.00 | -1.71% | 161,059 |
| Aug 25, 2025 | 20,350.00 | 20,750.00 | 20,100.00 | 20,450.00 | 20,450.00 | 1.24% | 193,220 |
| Aug 22, 2025 | 20,350.00 | 20,550.00 | 19,930.00 | 20,200.00 | 20,200.00 | -0.49% | 424,937 |
| Aug 21, 2025 | 20,500.00 | 20,800.00 | 20,250.00 | 20,300.00 | 20,300.00 | -1.22% | 200,516 |
| Aug 20, 2025 | 20,700.00 | 20,700.00 | 20,050.00 | 20,550.00 | 20,550.00 | -1.44% | 319,656 |
| Aug 19, 2025 | 20,550.00 | 20,950.00 | 20,200.00 | 20,850.00 | 20,850.00 | 0.97% | 297,194 |
| Aug 18, 2025 | 20,500.00 | 20,650.00 | 20,050.00 | 20,650.00 | 20,650.00 | - | 153,692 |
| Aug 14, 2025 | 20,550.00 | 20,650.00 | 20,200.00 | 20,650.00 | 20,650.00 | 0.98% | 313,757 |
| Aug 13, 2025 | 23,000.00 | 23,000.00 | 19,720.00 | 20,450.00 | 20,450.00 | -11.09% | 1,725,548 |
| Aug 12, 2025 | 22,750.00 | 23,000.00 | 22,550.00 | 23,000.00 | 23,000.00 | 1.55% | 248,259 |
| Aug 11, 2025 | 23,650.00 | 23,650.00 | 22,500.00 | 22,650.00 | 22,650.00 | -4.83% | 387,849 |
| Aug 8, 2025 | 24,000.00 | 24,200.00 | 23,750.00 | 23,800.00 | 23,800.00 | -1.24% | 132,610 |
| Aug 7, 2025 | 24,100.00 | 24,200.00 | 23,600.00 | 24,100.00 | 24,100.00 | 1.05% | 121,310 |
| Aug 6, 2025 | 23,450.00 | 24,450.00 | 23,000.00 | 23,850.00 | 23,850.00 | 0.63% | 387,449 |
| Aug 5, 2025 | 23,000.00 | 23,900.00 | 23,000.00 | 23,700.00 | 23,700.00 | 2.60% | 209,096 |
| Aug 4, 2025 | 22,700.00 | 23,350.00 | 22,150.00 | 23,100.00 | 23,100.00 | 3.13% | 119,956 |
| Aug 1, 2025 | 23,650.00 | 23,650.00 | 22,300.00 | 22,400.00 | 22,400.00 | -4.88% | 383,762 |
| Jul 31, 2025 | 23,500.00 | 23,900.00 | 23,400.00 | 23,550.00 | 23,550.00 | -0.63% | 201,675 |
| Jul 30, 2025 | 23,950.00 | 23,950.00 | 23,450.00 | 23,700.00 | 23,700.00 | -1.25% | 150,264 |
| Jul 29, 2025 | 22,700.00 | 24,100.00 | 22,600.00 | 24,000.00 | 24,000.00 | 5.73% | 467,205 |
| Jul 28, 2025 | 23,250.00 | 23,250.00 | 22,700.00 | 22,700.00 | 22,700.00 | -1.30% | 188,130 |
| Jul 25, 2025 | 23,600.00 | 23,950.00 | 22,850.00 | 23,000.00 | 23,000.00 | -2.54% | 278,551 |
| Jul 24, 2025 | 23,450.00 | 23,750.00 | 23,150.00 | 23,600.00 | 23,600.00 | 1.29% | 242,595 |