HDC Hyundai Development Company (KRX:294870)
South Korea · Delayed Price · Currency is KRW 20,450
-2,550 (-11.09%)
At close: Aug 13, 2025, 3:30 PM KST
KRX:294870 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 23,600.00 | 23,600.00 | 22,900.00 | 23,300.00 | 23,300.00 | -0.64% | 188,040 |
| Jul 22, 2025 | 23,050.00 | 23,700.00 | 22,900.00 | 23,450.00 | 23,450.00 | 1.30% | 235,391 |
| Jul 21, 2025 | 23,450.00 | 23,500.00 | 23,000.00 | 23,150.00 | 23,150.00 | -1.49% | 223,401 |
| Jul 18, 2025 | 23,750.00 | 23,750.00 | 23,050.00 | 23,500.00 | 23,500.00 | -1.67% | 215,173 |
| Jul 17, 2025 | 23,500.00 | 23,900.00 | 23,300.00 | 23,900.00 | 23,900.00 | 1.92% | 198,714 |
| Jul 16, 2025 | 24,000.00 | 24,000.00 | 23,300.00 | 23,450.00 | 23,450.00 | -2.29% | 192,958 |
| Jul 15, 2025 | 23,650.00 | 24,200.00 | 23,450.00 | 24,000.00 | 24,000.00 | 1.05% | 225,484 |
| Jul 14, 2025 | 23,450.00 | 23,850.00 | 23,150.00 | 23,750.00 | 23,750.00 | 1.71% | 212,951 |
| Jul 11, 2025 | 23,850.00 | 24,050.00 | 23,200.00 | 23,350.00 | 23,350.00 | -2.30% | 339,398 |
| Jul 10, 2025 | 23,800.00 | 23,950.00 | 23,350.00 | 23,900.00 | 23,900.00 | 1.27% | 290,713 |
| Jul 9, 2025 | 23,250.00 | 23,700.00 | 22,750.00 | 23,600.00 | 23,600.00 | 1.51% | 351,478 |
| Jul 8, 2025 | 22,250.00 | 23,300.00 | 22,200.00 | 23,250.00 | 23,250.00 | 4.49% | 498,424 |
| Jul 7, 2025 | 22,300.00 | 22,400.00 | 21,650.00 | 22,250.00 | 22,250.00 | 0.23% | 394,034 |
| Jul 4, 2025 | 23,050.00 | 23,350.00 | 22,150.00 | 22,200.00 | 22,200.00 | -4.10% | 303,614 |
| Jul 3, 2025 | 22,550.00 | 23,150.00 | 22,550.00 | 23,150.00 | 23,150.00 | 1.76% | 345,693 |
| Jul 2, 2025 | 23,100.00 | 23,100.00 | 22,150.00 | 22,750.00 | 22,750.00 | -1.09% | 430,811 |
| Jul 1, 2025 | 22,600.00 | 23,250.00 | 22,400.00 | 23,000.00 | 23,000.00 | 2.45% | 342,219 |
| Jun 30, 2025 | 24,250.00 | 24,250.00 | 21,800.00 | 22,450.00 | 22,450.00 | -7.61% | 943,566 |
| Jun 27, 2025 | 24,000.00 | 24,700.00 | 24,000.00 | 24,300.00 | 24,300.00 | 0.21% | 189,621 |
| Jun 26, 2025 | 24,950.00 | 24,950.00 | 23,400.00 | 24,250.00 | 24,250.00 | -2.81% | 677,817 |
| Jun 25, 2025 | 25,100.00 | 25,750.00 | 24,600.00 | 24,950.00 | 24,950.00 | 1.22% | 345,819 |
| Jun 24, 2025 | 25,300.00 | 25,400.00 | 24,400.00 | 24,650.00 | 24,650.00 | -0.60% | 257,070 |
| Jun 23, 2025 | 25,000.00 | 25,000.00 | 24,300.00 | 24,800.00 | 24,800.00 | 2.06% | 290,011 |
| Jun 20, 2025 | 25,200.00 | 25,200.00 | 24,150.00 | 24,300.00 | 24,300.00 | -2.02% | 299,425 |
| Jun 19, 2025 | 25,000.00 | 25,300.00 | 24,200.00 | 24,800.00 | 24,800.00 | -1.20% | 396,471 |
| Jun 18, 2025 | 25,300.00 | 25,550.00 | 24,950.00 | 25,100.00 | 25,100.00 | -1.38% | 167,750 |
| Jun 17, 2025 | 26,300.00 | 26,450.00 | 24,950.00 | 25,450.00 | 25,450.00 | -0.39% | 268,852 |
| Jun 16, 2025 | 25,500.00 | 25,900.00 | 25,200.00 | 25,550.00 | 25,550.00 | 0.99% | 270,891 |
| Jun 13, 2025 | 27,050.00 | 27,050.00 | 24,900.00 | 25,300.00 | 25,300.00 | -6.12% | 518,970 |
| Jun 12, 2025 | 27,300.00 | 27,850.00 | 26,550.00 | 26,950.00 | 26,950.00 | -0.55% | 269,258 |
| Jun 11, 2025 | 27,000.00 | 27,400.00 | 26,300.00 | 27,100.00 | 27,100.00 | 0.37% | 212,042 |
| Jun 10, 2025 | 24,950.00 | 27,300.00 | 24,750.00 | 27,000.00 | 27,000.00 | 9.31% | 752,467 |
| Jun 9, 2025 | 24,800.00 | 25,350.00 | 24,500.00 | 24,700.00 | 24,700.00 | 2.49% | 282,361 |
| Jun 5, 2025 | 23,850.00 | 24,200.00 | 23,450.00 | 24,100.00 | 24,100.00 | 2.55% | 413,480 |
| Jun 4, 2025 | 23,600.00 | 23,950.00 | 23,350.00 | 23,500.00 | 23,500.00 | 0.64% | 268,988 |