HDC Hyundai Development Company (KRX:294870)
South Korea · Delayed Price · Currency is KRW 18,790
-310 (-1.62%)
At close: Nov 5, 2025
KRX:294870 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 19,070.00 | 19,070.00 | 18,460.00 | 18,880.00 | 18,880.00 | -1.15% | 233,869 |
| Nov 4, 2025 | 19,210.00 | 19,210.00 | 18,830.00 | 19,100.00 | 19,100.00 | -0.37% | 369,858 |
| Nov 3, 2025 | 19,210.00 | 19,270.00 | 19,080.00 | 19,170.00 | 19,170.00 | -0.57% | 128,050 |
| Oct 31, 2025 | 19,220.00 | 19,470.00 | 19,000.00 | 19,280.00 | 19,280.00 | 0.63% | 252,545 |
| Oct 30, 2025 | 19,890.00 | 19,890.00 | 19,040.00 | 19,160.00 | 19,160.00 | -3.72% | 450,705 |
| Oct 29, 2025 | 20,200.00 | 20,250.00 | 19,710.00 | 19,900.00 | 19,900.00 | -0.75% | 311,726 |
| Oct 28, 2025 | 19,480.00 | 20,300.00 | 19,380.00 | 20,050.00 | 20,050.00 | 3.14% | 358,131 |
| Oct 27, 2025 | 19,620.00 | 19,860.00 | 19,260.00 | 19,440.00 | 19,440.00 | 0.10% | 421,566 |
| Oct 24, 2025 | 19,380.00 | 19,470.00 | 18,960.00 | 19,420.00 | 19,420.00 | 0.41% | 361,460 |
| Oct 23, 2025 | 19,300.00 | 19,440.00 | 19,030.00 | 19,340.00 | 19,340.00 | -0.05% | 200,511 |
| Oct 22, 2025 | 19,250.00 | 19,370.00 | 18,860.00 | 19,350.00 | 19,350.00 | 0.78% | 261,670 |
| Oct 21, 2025 | 19,350.00 | 19,500.00 | 19,010.00 | 19,200.00 | 19,200.00 | 0.21% | 349,981 |
| Oct 20, 2025 | 19,070.00 | 19,400.00 | 18,800.00 | 19,160.00 | 19,160.00 | 0.84% | 447,778 |
| Oct 17, 2025 | 20,400.00 | 20,450.00 | 18,810.00 | 19,000.00 | 19,000.00 | -6.40% | 950,568 |
| Oct 16, 2025 | 20,750.00 | 20,800.00 | 20,200.00 | 20,300.00 | 20,300.00 | -1.93% | 238,075 |
| Oct 15, 2025 | 20,200.00 | 20,850.00 | 20,150.00 | 20,700.00 | 20,700.00 | 2.48% | 254,316 |
| Oct 14, 2025 | 20,200.00 | 20,500.00 | 19,970.00 | 20,200.00 | 20,200.00 | - | 135,784 |
| Oct 13, 2025 | 19,810.00 | 20,250.00 | 19,810.00 | 20,200.00 | 20,200.00 | -0.74% | 185,945 |
| Oct 10, 2025 | 20,150.00 | 20,450.00 | 19,800.00 | 20,350.00 | 20,350.00 | 0.99% | 258,917 |
| 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 |