HDC HOLDINGS CO.,Ltd (KRX:012630)
South Korea
· Delayed Price · Currency is KRW 28,800
+900 (3.23%)
Apr 29, 2026, 3:30 PM KST
HDC HOLDINGS CO.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 27,950.00 | 29,000.00 | 27,450.00 | 28,800.00 | 28,800.00 | 3.23% | 121,695 |
| Apr 28, 2026 | 27,700.00 | 28,800.00 | 27,700.00 | 27,900.00 | 27,900.00 | 1.27% | 112,590 |
| Apr 27, 2026 | 28,300.00 | 28,500.00 | 27,550.00 | 27,550.00 | 27,550.00 | - | 84,213 |
| Apr 24, 2026 | 27,150.00 | 27,800.00 | 26,850.00 | 27,550.00 | 27,550.00 | 1.85% | 88,673 |
| Apr 23, 2026 | 27,000.00 | 27,400.00 | 26,650.00 | 27,050.00 | 27,050.00 | 0.19% | 72,507 |
| Apr 22, 2026 | 27,050.00 | 27,200.00 | 26,450.00 | 27,000.00 | 27,000.00 | 0.37% | 103,240 |
| Apr 21, 2026 | 27,150.00 | 27,350.00 | 26,700.00 | 26,900.00 | 26,900.00 | -0.92% | 62,966 |
| Apr 20, 2026 | 27,350.00 | 27,450.00 | 26,850.00 | 27,150.00 | 27,150.00 | -0.18% | 70,952 |
| Apr 17, 2026 | 27,250.00 | 27,450.00 | 27,000.00 | 27,200.00 | 27,200.00 | -0.18% | 81,296 |
| Apr 16, 2026 | 27,550.00 | 27,550.00 | 26,500.00 | 27,250.00 | 27,250.00 | 0.74% | 85,427 |
| Apr 15, 2026 | 27,200.00 | 28,100.00 | 26,450.00 | 27,050.00 | 27,050.00 | -0.55% | 204,638 |
| Apr 14, 2026 | 28,150.00 | 28,200.00 | 26,750.00 | 27,200.00 | 27,200.00 | -2.16% | 159,521 |
| Apr 13, 2026 | 27,350.00 | 27,850.00 | 26,950.00 | 27,800.00 | 27,800.00 | 0.91% | 101,349 |
| Apr 10, 2026 | 27,500.00 | 28,300.00 | 26,900.00 | 27,550.00 | 27,550.00 | 1.85% | 70,768 |
| Apr 9, 2026 | 26,800.00 | 27,450.00 | 26,550.00 | 27,050.00 | 27,050.00 | -0.18% | 108,069 |
| Apr 8, 2026 | 26,600.00 | 27,400.00 | 26,000.00 | 27,100.00 | 27,100.00 | 3.83% | 201,723 |
| Apr 7, 2026 | 27,050.00 | 27,350.00 | 25,750.00 | 26,100.00 | 26,100.00 | -2.79% | 109,072 |
| Apr 6, 2026 | 26,600.00 | 27,200.00 | 26,250.00 | 26,850.00 | 26,850.00 | 0.75% | 68,394 |
| Apr 3, 2026 | 27,700.00 | 28,150.00 | 26,550.00 | 26,650.00 | 26,650.00 | -3.09% | 213,508 |
| Apr 2, 2026 | 29,000.00 | 29,000.00 | 26,850.00 | 27,500.00 | 27,500.00 | -2.83% | 192,087 |
| Apr 1, 2026 | 28,500.00 | 28,800.00 | 27,250.00 | 28,300.00 | 28,300.00 | 1.98% | 198,202 |
| Mar 31, 2026 | 28,350.00 | 29,150.00 | 27,250.00 | 27,750.00 | 27,750.00 | -3.48% | 168,314 |
| Mar 30, 2026 | 27,400.00 | 29,000.00 | 26,600.00 | 28,750.00 | 28,750.00 | 0.70% | 201,470 |
| Mar 27, 2026 | 29,300.00 | 29,900.00 | 28,300.00 | 28,550.00 | 28,100.00 | -5.31% | 219,462 |
| Mar 26, 2026 | 27,850.00 | 30,650.00 | 27,850.00 | 30,150.00 | 29,674.78 | 8.45% | 399,370 |
| Mar 25, 2026 | 27,450.00 | 28,900.00 | 26,750.00 | 27,800.00 | 27,361.82 | 4.71% | 154,515 |
| Mar 24, 2026 | 27,950.00 | 28,000.00 | 25,950.00 | 26,550.00 | 26,131.52 | -4.67% | 210,190 |
| Mar 23, 2026 | 27,600.00 | 28,500.00 | 25,850.00 | 27,850.00 | 27,411.03 | -0.71% | 325,437 |
| Mar 20, 2026 | 25,150.00 | 29,300.00 | 25,050.00 | 28,050.00 | 27,607.88 | 11.98% | 468,888 |
| Mar 19, 2026 | 25,050.00 | 25,800.00 | 24,500.00 | 25,050.00 | 24,655.17 | - | 124,482 |
| Mar 18, 2026 | 24,400.00 | 25,150.00 | 24,100.00 | 25,050.00 | 24,655.17 | 2.45% | 103,625 |
| Mar 17, 2026 | 25,200.00 | 25,500.00 | 23,900.00 | 24,450.00 | 24,064.62 | -0.81% | 120,911 |
| Mar 16, 2026 | 24,450.00 | 25,250.00 | 24,000.00 | 24,650.00 | 24,261.47 | 0.82% | 146,623 |
| Mar 13, 2026 | 24,200.00 | 25,150.00 | 23,700.00 | 24,450.00 | 24,064.62 | - | 111,560 |
| Mar 12, 2026 | 25,150.00 | 25,300.00 | 24,350.00 | 24,450.00 | 24,064.62 | -3.36% | 119,142 |
| Mar 11, 2026 | 24,550.00 | 26,100.00 | 24,400.00 | 25,300.00 | 24,901.23 | 6.75% | 286,186 |
| Mar 10, 2026 | 24,600.00 | 24,650.00 | 23,450.00 | 23,700.00 | 23,326.44 | -0.63% | 95,937 |
| Mar 9, 2026 | 22,600.00 | 24,050.00 | 22,000.00 | 23,850.00 | 23,474.08 | -0.63% | 180,754 |
| Mar 6, 2026 | 23,650.00 | 24,650.00 | 23,200.00 | 24,000.00 | 23,621.72 | -1.44% | 161,739 |
| Mar 5, 2026 | 23,700.00 | 24,500.00 | 22,850.00 | 24,350.00 | 23,966.20 | 7.74% | 294,737 |
| Mar 4, 2026 | 23,650.00 | 24,350.00 | 21,800.00 | 22,600.00 | 22,243.78 | -11.55% | 417,694 |
| Mar 3, 2026 | 23,650.00 | 26,350.00 | 23,350.00 | 25,550.00 | 25,147.29 | 3.65% | 377,340 |
| Feb 27, 2026 | 24,900.00 | 25,450.00 | 24,400.00 | 24,650.00 | 24,261.47 | -3.33% | 298,601 |
| Feb 26, 2026 | 26,000.00 | 26,400.00 | 25,000.00 | 25,500.00 | 25,098.07 | 2.20% | 192,280 |
| Feb 25, 2026 | 24,550.00 | 25,300.00 | 24,225.00 | 24,950.00 | 24,556.74 | 1.84% | 165,905 |
| Feb 24, 2026 | 24,000.00 | 24,650.00 | 23,350.00 | 24,500.00 | 24,113.84 | 1.87% | 190,257 |
| Feb 23, 2026 | 25,100.00 | 25,150.00 | 23,650.00 | 24,050.00 | 23,670.93 | 3.44% | 258,105 |
| Feb 20, 2026 | 22,550.00 | 23,350.00 | 22,400.00 | 23,250.00 | 22,883.54 | 1.53% | 168,193 |
| Feb 19, 2026 | 22,950.00 | 23,150.00 | 22,050.00 | 22,900.00 | 22,539.05 | 0.88% | 149,571 |
| Feb 13, 2026 | 22,250.00 | 24,000.00 | 21,700.00 | 22,700.00 | 22,342.21 | 5.83% | 459,408 |
| Feb 12, 2026 | 21,250.00 | 21,750.00 | 21,050.00 | 21,450.00 | 21,111.91 | 1.18% | 234,040 |
| Feb 11, 2026 | 21,000.00 | 21,250.00 | 20,350.00 | 21,200.00 | 20,865.85 | 2.42% | 163,895 |
| Feb 10, 2026 | 19,840.00 | 20,900.00 | 19,670.00 | 20,700.00 | 20,373.73 | 4.39% | 171,449 |
| Feb 9, 2026 | 19,690.00 | 20,500.00 | 19,540.00 | 19,830.00 | 19,517.44 | 3.61% | 217,892 |
| Feb 6, 2026 | 19,180.00 | 19,400.00 | 18,660.00 | 19,140.00 | 18,838.32 | -2.69% | 138,407 |
| Feb 5, 2026 | 21,000.00 | 21,000.00 | 19,620.00 | 19,670.00 | 19,359.96 | -6.56% | 362,144 |
| Feb 4, 2026 | 20,500.00 | 21,050.00 | 20,050.00 | 21,050.00 | 20,718.21 | 0.24% | 226,398 |
| Feb 3, 2026 | 19,520.00 | 21,200.00 | 19,500.00 | 21,000.00 | 20,669.00 | 8.64% | 316,201 |
| Feb 2, 2026 | 18,720.00 | 20,150.00 | 18,610.00 | 19,330.00 | 19,025.32 | 1.68% | 299,372 |
| Jan 30, 2026 | 19,340.00 | 19,530.00 | 18,490.00 | 19,010.00 | 18,710.37 | -1.66% | 213,586 |
| Jan 29, 2026 | 19,220.00 | 19,750.00 | 18,550.00 | 19,330.00 | 19,025.32 | 2.71% | 247,155 |
| Jan 28, 2026 | 18,650.00 | 19,100.00 | 18,400.00 | 18,820.00 | 18,523.36 | 2.73% | 189,088 |
| Jan 27, 2026 | 18,500.00 | 18,510.00 | 18,000.00 | 18,320.00 | 18,031.24 | 0.11% | 206,488 |
| Jan 26, 2026 | 18,800.00 | 19,120.00 | 18,180.00 | 18,300.00 | 18,011.56 | 1.67% | 235,825 |
| Jan 23, 2026 | 16,800.00 | 18,760.00 | 16,800.00 | 18,000.00 | 17,716.29 | 7.78% | 395,942 |
| Jan 22, 2026 | 16,810.00 | 16,990.00 | 16,400.00 | 16,700.00 | 16,436.78 | -0.24% | 163,096 |
| Jan 21, 2026 | 16,800.00 | 16,890.00 | 16,520.00 | 16,740.00 | 16,476.15 | -0.48% | 144,468 |
| Jan 20, 2026 | 16,720.00 | 17,070.00 | 16,640.00 | 16,820.00 | 16,554.89 | 1.45% | 140,508 |
| Jan 19, 2026 | 16,690.00 | 16,790.00 | 16,220.00 | 16,580.00 | 16,318.67 | -1.43% | 218,125 |
| Jan 16, 2026 | 16,710.00 | 16,910.00 | 16,490.00 | 16,820.00 | 16,554.89 | 0.72% | 112,531 |
| Jan 15, 2026 | 16,780.00 | 16,870.00 | 16,420.00 | 16,700.00 | 16,436.78 | 0.12% | 150,864 |
| Jan 14, 2026 | 16,550.00 | 16,880.00 | 16,170.00 | 16,680.00 | 16,417.09 | 1.65% | 135,787 |
| Jan 13, 2026 | 16,480.00 | 16,530.00 | 15,980.00 | 16,410.00 | 16,151.35 | 0.98% | 127,416 |
| Jan 12, 2026 | 16,010.00 | 16,390.00 | 15,900.00 | 16,250.00 | 15,993.87 | 1.63% | 87,829 |
| Jan 9, 2026 | 16,080.00 | 16,310.00 | 15,850.00 | 15,990.00 | 15,737.97 | -0.12% | 95,807 |
| Jan 8, 2026 | 16,990.00 | 16,990.00 | 15,980.00 | 16,010.00 | 15,757.65 | -4.76% | 229,877 |
| Jan 7, 2026 | 17,390.00 | 17,400.00 | 16,710.00 | 16,810.00 | 16,545.04 | -2.38% | 131,786 |
| Jan 6, 2026 | 17,700.00 | 17,780.00 | 17,190.00 | 17,220.00 | 16,948.58 | -1.54% | 108,237 |
| Jan 5, 2026 | 17,500.00 | 18,090.00 | 17,430.00 | 17,490.00 | 17,214.33 | -0.06% | 115,653 |
| Jan 2, 2026 | 18,450.00 | 18,450.00 | 17,470.00 | 17,500.00 | 17,224.17 | -6.47% | 200,184 |
| Dec 30, 2025 | 17,570.00 | 18,960.00 | 17,570.00 | 18,710.00 | 18,415.10 | 6.55% | 305,400 |
| Dec 29, 2025 | 18,070.00 | 18,070.00 | 17,450.00 | 17,560.00 | 17,283.22 | -2.98% | 114,586 |
| Dec 26, 2025 | 18,110.00 | 18,110.00 | 17,550.00 | 18,100.00 | 17,814.71 | 0.28% | 66,530 |
| Dec 24, 2025 | 18,180.00 | 18,800.00 | 17,900.00 | 18,050.00 | 17,765.50 | 0.06% | 108,772 |
| Dec 23, 2025 | 18,120.00 | 18,180.00 | 17,770.00 | 18,040.00 | 17,755.66 | 0.50% | 66,684 |
| Dec 22, 2025 | 17,550.00 | 17,990.00 | 17,350.00 | 17,950.00 | 17,667.08 | 3.52% | 86,188 |
| Dec 19, 2025 | 17,810.00 | 18,130.00 | 17,300.00 | 17,340.00 | 17,066.69 | -1.70% | 152,247 |
| Dec 18, 2025 | 17,510.00 | 18,060.00 | 17,140.00 | 17,640.00 | 17,361.96 | -1.01% | 82,839 |
| Dec 17, 2025 | 17,850.00 | 18,380.00 | 17,650.00 | 17,820.00 | 17,539.12 | 0.11% | 160,349 |
| Dec 16, 2025 | 18,600.00 | 18,660.00 | 17,790.00 | 17,800.00 | 17,519.44 | -4.30% | 143,054 |
| Dec 15, 2025 | 18,590.00 | 18,690.00 | 18,140.00 | 18,600.00 | 18,306.83 | -0.05% | 104,793 |
| Dec 12, 2025 | 18,070.00 | 18,780.00 | 18,070.00 | 18,610.00 | 18,316.67 | 3.22% | 175,519 |
| Dec 11, 2025 | 18,120.00 | 18,390.00 | 17,500.00 | 18,030.00 | 17,745.81 | 0.28% | 869,420 |
| Dec 10, 2025 | 18,370.00 | 18,450.00 | 17,830.00 | 17,980.00 | 17,696.60 | -0.83% | 111,742 |
| Dec 9, 2025 | 18,250.00 | 18,250.00 | 17,540.00 | 18,130.00 | 17,844.24 | 0.95% | 109,173 |
| Dec 8, 2025 | 18,490.00 | 18,490.00 | 17,690.00 | 17,960.00 | 17,676.92 | -1.86% | 145,442 |
| Dec 5, 2025 | 17,630.00 | 18,350.00 | 17,510.00 | 18,300.00 | 18,011.56 | 2.81% | 135,462 |
| Dec 4, 2025 | 17,850.00 | 18,280.00 | 17,590.00 | 17,800.00 | 17,519.44 | -0.61% | 103,461 |
| Dec 3, 2025 | 17,550.00 | 17,990.00 | 17,460.00 | 17,910.00 | 17,627.71 | 1.13% | 74,670 |
| Dec 2, 2025 | 17,510.00 | 17,740.00 | 17,320.00 | 17,710.00 | 17,430.86 | 2.25% | 96,169 |