HDC HOLDINGS CO.,Ltd (KRX:012630)
South Korea
· Delayed Price · Currency is KRW 23,850
-150 (-0.63%)
At close: Mar 9, 2026
HDC HOLDINGS CO.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 23,650.00 | 24,650.00 | 23,200.00 | 24,000.00 | 24,000.00 | -1.44% | 161,739 |
| Mar 5, 2026 | 23,700.00 | 24,500.00 | 22,850.00 | 24,350.00 | 24,350.00 | 7.74% | 294,728 |
| Mar 4, 2026 | 23,650.00 | 24,350.00 | 21,800.00 | 22,600.00 | 22,600.00 | -11.55% | 417,694 |
| Mar 3, 2026 | 23,650.00 | 26,350.00 | 23,350.00 | 25,550.00 | 25,550.00 | 3.65% | 377,340 |
| Feb 27, 2026 | 24,900.00 | 25,450.00 | 24,400.00 | 24,650.00 | 24,650.00 | -3.33% | 298,601 |
| Feb 26, 2026 | 26,000.00 | 26,400.00 | 25,000.00 | 25,500.00 | 25,500.00 | 2.20% | 192,280 |
| Feb 25, 2026 | 24,550.00 | 25,300.00 | 24,225.00 | 24,950.00 | 24,950.00 | 1.84% | 165,905 |
| Feb 24, 2026 | 24,000.00 | 24,650.00 | 23,350.00 | 24,500.00 | 24,500.00 | 1.87% | 190,257 |
| Feb 23, 2026 | 25,100.00 | 25,150.00 | 23,650.00 | 24,050.00 | 24,050.00 | 3.44% | 258,105 |
| Feb 20, 2026 | 22,550.00 | 23,350.00 | 22,400.00 | 23,250.00 | 23,250.00 | 1.53% | 168,193 |
| Feb 19, 2026 | 22,950.00 | 23,150.00 | 22,050.00 | 22,900.00 | 22,900.00 | 0.88% | 149,571 |
| Feb 13, 2026 | 22,250.00 | 24,000.00 | 21,700.00 | 22,700.00 | 22,700.00 | 5.83% | 459,408 |
| Feb 12, 2026 | 21,250.00 | 21,750.00 | 21,050.00 | 21,450.00 | 21,450.00 | 1.18% | 234,040 |
| Feb 11, 2026 | 21,000.00 | 21,250.00 | 20,350.00 | 21,200.00 | 21,200.00 | 2.42% | 163,895 |
| Feb 10, 2026 | 19,840.00 | 20,900.00 | 19,670.00 | 20,700.00 | 20,700.00 | 4.39% | 171,449 |
| Feb 9, 2026 | 19,690.00 | 20,500.00 | 19,540.00 | 19,830.00 | 19,830.00 | 3.61% | 217,892 |
| Feb 6, 2026 | 19,180.00 | 19,400.00 | 18,660.00 | 19,140.00 | 19,140.00 | -2.69% | 138,407 |
| Feb 5, 2026 | 21,000.00 | 21,000.00 | 19,620.00 | 19,670.00 | 19,670.00 | -6.56% | 362,144 |
| Feb 4, 2026 | 20,500.00 | 21,050.00 | 20,050.00 | 21,050.00 | 21,050.00 | 0.24% | 226,398 |
| Feb 3, 2026 | 19,520.00 | 21,200.00 | 19,500.00 | 21,000.00 | 21,000.00 | 8.64% | 316,201 |
| Feb 2, 2026 | 18,720.00 | 20,150.00 | 18,610.00 | 19,330.00 | 19,330.00 | 1.68% | 299,372 |
| Jan 30, 2026 | 19,340.00 | 19,530.00 | 18,490.00 | 19,010.00 | 19,010.00 | -1.66% | 213,586 |
| Jan 29, 2026 | 19,220.00 | 19,750.00 | 18,550.00 | 19,330.00 | 19,330.00 | 2.71% | 247,155 |
| Jan 28, 2026 | 18,650.00 | 19,100.00 | 18,400.00 | 18,820.00 | 18,820.00 | 2.73% | 189,088 |
| Jan 27, 2026 | 18,500.00 | 18,510.00 | 18,000.00 | 18,320.00 | 18,320.00 | 0.11% | 206,488 |
| Jan 26, 2026 | 18,800.00 | 19,120.00 | 18,180.00 | 18,300.00 | 18,300.00 | 1.67% | 235,825 |
| Jan 23, 2026 | 16,800.00 | 18,760.00 | 16,800.00 | 18,000.00 | 18,000.00 | 7.78% | 395,942 |
| Jan 22, 2026 | 16,810.00 | 16,990.00 | 16,400.00 | 16,700.00 | 16,700.00 | -0.24% | 163,096 |
| Jan 21, 2026 | 16,800.00 | 16,890.00 | 16,520.00 | 16,740.00 | 16,740.00 | -0.48% | 144,468 |
| Jan 20, 2026 | 16,720.00 | 17,070.00 | 16,640.00 | 16,820.00 | 16,820.00 | 1.45% | 140,508 |
| Jan 19, 2026 | 16,690.00 | 16,790.00 | 16,220.00 | 16,580.00 | 16,580.00 | -1.43% | 218,125 |
| Jan 16, 2026 | 16,710.00 | 16,910.00 | 16,490.00 | 16,820.00 | 16,820.00 | 0.72% | 112,531 |
| Jan 15, 2026 | 16,780.00 | 16,870.00 | 16,420.00 | 16,700.00 | 16,700.00 | 0.12% | 150,864 |
| Jan 14, 2026 | 16,550.00 | 16,880.00 | 16,170.00 | 16,680.00 | 16,680.00 | 1.65% | 135,787 |
| Jan 13, 2026 | 16,480.00 | 16,530.00 | 15,980.00 | 16,410.00 | 16,410.00 | 0.98% | 127,416 |
| Jan 12, 2026 | 16,010.00 | 16,390.00 | 15,900.00 | 16,250.00 | 16,250.00 | 1.63% | 87,829 |
| Jan 9, 2026 | 16,080.00 | 16,310.00 | 15,850.00 | 15,990.00 | 15,990.00 | -0.12% | 95,807 |
| Jan 8, 2026 | 16,990.00 | 16,990.00 | 15,980.00 | 16,010.00 | 16,010.00 | -4.76% | 229,877 |
| Jan 7, 2026 | 17,390.00 | 17,400.00 | 16,710.00 | 16,810.00 | 16,810.00 | -2.38% | 131,786 |
| Jan 6, 2026 | 17,700.00 | 17,780.00 | 17,190.00 | 17,220.00 | 17,220.00 | -1.54% | 108,237 |
| Jan 5, 2026 | 17,500.00 | 18,090.00 | 17,430.00 | 17,490.00 | 17,490.00 | -0.06% | 115,653 |
| Jan 2, 2026 | 18,450.00 | 18,450.00 | 17,470.00 | 17,500.00 | 17,500.00 | -6.47% | 200,184 |
| Dec 30, 2025 | 17,570.00 | 18,960.00 | 17,570.00 | 18,710.00 | 18,710.00 | 6.55% | 305,400 |
| Dec 29, 2025 | 18,070.00 | 18,070.00 | 17,450.00 | 17,560.00 | 17,560.00 | -2.98% | 114,586 |
| Dec 26, 2025 | 18,110.00 | 18,110.00 | 17,550.00 | 18,100.00 | 18,100.00 | 0.28% | 66,530 |
| Dec 24, 2025 | 18,180.00 | 18,800.00 | 17,900.00 | 18,050.00 | 18,050.00 | 0.06% | 108,772 |
| Dec 23, 2025 | 18,120.00 | 18,180.00 | 17,770.00 | 18,040.00 | 18,040.00 | 0.50% | 66,684 |
| Dec 22, 2025 | 17,550.00 | 17,990.00 | 17,350.00 | 17,950.00 | 17,950.00 | 3.52% | 86,188 |
| Dec 19, 2025 | 17,810.00 | 18,130.00 | 17,300.00 | 17,340.00 | 17,340.00 | -1.70% | 152,247 |
| Dec 18, 2025 | 17,510.00 | 18,060.00 | 17,140.00 | 17,640.00 | 17,640.00 | -1.01% | 82,839 |
| Dec 17, 2025 | 17,850.00 | 18,380.00 | 17,650.00 | 17,820.00 | 17,820.00 | 0.11% | 160,349 |
| Dec 16, 2025 | 18,600.00 | 18,660.00 | 17,790.00 | 17,800.00 | 17,800.00 | -4.30% | 143,054 |
| Dec 15, 2025 | 18,590.00 | 18,690.00 | 18,140.00 | 18,600.00 | 18,600.00 | -0.05% | 104,793 |
| Dec 12, 2025 | 18,070.00 | 18,780.00 | 18,070.00 | 18,610.00 | 18,610.00 | 3.22% | 175,519 |
| Dec 11, 2025 | 18,120.00 | 18,390.00 | 17,500.00 | 18,030.00 | 18,030.00 | 0.28% | 869,420 |
| Dec 10, 2025 | 18,370.00 | 18,450.00 | 17,830.00 | 17,980.00 | 17,980.00 | -0.83% | 111,742 |
| Dec 9, 2025 | 18,250.00 | 18,250.00 | 17,540.00 | 18,130.00 | 18,130.00 | 0.95% | 109,173 |
| Dec 8, 2025 | 18,490.00 | 18,490.00 | 17,690.00 | 17,960.00 | 17,960.00 | -1.86% | 145,442 |
| Dec 5, 2025 | 17,630.00 | 18,350.00 | 17,510.00 | 18,300.00 | 18,300.00 | 2.81% | 135,462 |
| Dec 4, 2025 | 17,850.00 | 18,280.00 | 17,590.00 | 17,800.00 | 17,800.00 | -0.61% | 103,461 |
| Dec 3, 2025 | 17,550.00 | 17,990.00 | 17,460.00 | 17,910.00 | 17,910.00 | 1.13% | 74,670 |
| Dec 2, 2025 | 17,510.00 | 17,740.00 | 17,320.00 | 17,710.00 | 17,710.00 | 2.25% | 96,169 |
| Dec 1, 2025 | 17,340.00 | 17,640.00 | 17,240.00 | 17,320.00 | 17,320.00 | -0.63% | 74,932 |
| Nov 28, 2025 | 17,400.00 | 17,490.00 | 17,110.00 | 17,430.00 | 17,430.00 | 0.93% | 139,627 |
| Nov 27, 2025 | 17,240.00 | 17,570.00 | 17,150.00 | 17,270.00 | 17,270.00 | -0.75% | 125,555 |
| Nov 26, 2025 | 17,480.00 | 17,500.00 | 17,120.00 | 17,400.00 | 17,400.00 | 0.52% | 130,419 |
| Nov 25, 2025 | 17,440.00 | 17,620.00 | 17,000.00 | 17,310.00 | 17,310.00 | -0.75% | 134,763 |
| Nov 24, 2025 | 18,170.00 | 18,230.00 | 17,250.00 | 17,440.00 | 17,440.00 | -2.08% | 155,684 |
| Nov 21, 2025 | 17,450.00 | 17,950.00 | 16,900.00 | 17,810.00 | 17,810.00 | 3.55% | 211,933 |
| Nov 20, 2025 | 16,830.00 | 17,420.00 | 16,710.00 | 17,200.00 | 17,200.00 | 2.20% | 146,817 |
| Nov 19, 2025 | 16,920.00 | 17,120.00 | 16,680.00 | 16,830.00 | 16,830.00 | 0.42% | 160,946 |
| Nov 18, 2025 | 17,020.00 | 17,220.00 | 16,690.00 | 16,760.00 | 16,760.00 | -2.90% | 169,858 |
| Nov 17, 2025 | 17,190.00 | 17,440.00 | 16,920.00 | 17,260.00 | 17,260.00 | 0.41% | 160,559 |
| Nov 14, 2025 | 17,360.00 | 17,450.00 | 17,100.00 | 17,190.00 | 17,190.00 | -0.98% | 120,656 |
| Nov 13, 2025 | 17,370.00 | 17,650.00 | 17,230.00 | 17,360.00 | 17,360.00 | -1.03% | 139,594 |
| Nov 12, 2025 | 17,250.00 | 17,550.00 | 17,120.00 | 17,540.00 | 17,540.00 | 1.86% | 113,691 |
| Nov 11, 2025 | 17,950.00 | 18,170.00 | 17,140.00 | 17,220.00 | 17,220.00 | -4.23% | 238,344 |
| Nov 10, 2025 | 18,090.00 | 18,300.00 | 17,770.00 | 17,980.00 | 17,980.00 | 0.33% | 124,096 |
| Nov 7, 2025 | 17,420.00 | 18,390.00 | 17,200.00 | 17,920.00 | 17,920.00 | 3.88% | 188,007 |
| Nov 6, 2025 | 18,560.00 | 18,800.00 | 17,200.00 | 17,250.00 | 17,250.00 | -5.12% | 258,345 |
| Nov 5, 2025 | 19,150.00 | 19,250.00 | 18,070.00 | 18,180.00 | 18,180.00 | -4.82% | 275,491 |
| Nov 4, 2025 | 18,190.00 | 19,190.00 | 17,910.00 | 19,100.00 | 19,100.00 | 3.97% | 226,148 |
| Nov 3, 2025 | 18,410.00 | 18,730.00 | 18,150.00 | 18,370.00 | 18,370.00 | -0.22% | 156,485 |
| Oct 31, 2025 | 18,260.00 | 18,590.00 | 18,070.00 | 18,410.00 | 18,410.00 | 0.88% | 134,232 |
| Oct 30, 2025 | 18,450.00 | 18,650.00 | 18,030.00 | 18,250.00 | 18,250.00 | -2.72% | 178,913 |
| Oct 29, 2025 | 19,250.00 | 19,250.00 | 18,670.00 | 18,760.00 | 18,760.00 | -0.32% | 141,650 |
| Oct 28, 2025 | 18,130.00 | 19,110.00 | 18,010.00 | 18,820.00 | 18,820.00 | 4.32% | 248,380 |
| Oct 27, 2025 | 17,670.00 | 18,100.00 | 17,490.00 | 18,040.00 | 18,040.00 | 1.01% | 140,280 |
| Oct 24, 2025 | 17,630.00 | 17,890.00 | 17,390.00 | 17,860.00 | 17,860.00 | 1.82% | 121,995 |
| Oct 23, 2025 | 17,670.00 | 18,090.00 | 17,460.00 | 17,540.00 | 17,540.00 | -1.57% | 110,055 |
| Oct 22, 2025 | 17,270.00 | 17,820.00 | 17,090.00 | 17,820.00 | 17,820.00 | 3.18% | 112,965 |
| Oct 21, 2025 | 17,530.00 | 17,710.00 | 17,060.00 | 17,270.00 | 17,270.00 | -1.88% | 106,638 |
| Oct 20, 2025 | 17,150.00 | 17,820.00 | 16,990.00 | 17,600.00 | 17,600.00 | 2.62% | 153,692 |
| Oct 17, 2025 | 17,770.00 | 17,860.00 | 17,030.00 | 17,150.00 | 17,150.00 | -4.51% | 227,538 |
| Oct 16, 2025 | 18,000.00 | 18,310.00 | 17,700.00 | 17,960.00 | 17,960.00 | -0.66% | 109,086 |
| Oct 15, 2025 | 18,180.00 | 18,520.00 | 17,900.00 | 18,080.00 | 18,080.00 | -0.50% | 150,613 |
| Oct 14, 2025 | 17,510.00 | 18,390.00 | 17,480.00 | 18,170.00 | 18,170.00 | 3.83% | 219,063 |
| Oct 13, 2025 | 17,370.00 | 17,690.00 | 16,810.00 | 17,500.00 | 17,500.00 | 0.98% | 223,069 |
| Oct 10, 2025 | 16,800.00 | 17,390.00 | 16,590.00 | 17,330.00 | 17,330.00 | 1.40% | 204,419 |
| Oct 2, 2025 | 17,300.00 | 17,500.00 | 17,040.00 | 17,090.00 | 17,090.00 | -0.29% | 165,409 |