HDC Hyundai Development Company (KRX:294870)
South Korea
· Delayed Price · Currency is KRW 20,300
+720 (3.68%)
At close: Dec 5, 2025
KRX:294870 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19,720.00 | 20,350.00 | 19,580.00 | 20,300.00 | 20,300.00 | 3.68% | 350,454 |
| Dec 4, 2025 | 19,700.00 | 19,700.00 | 19,480.00 | 19,580.00 | 19,580.00 | -0.41% | 151,979 |
| Dec 3, 2025 | 19,490.00 | 19,700.00 | 19,450.00 | 19,660.00 | 19,660.00 | 1.34% | 242,988 |
| Dec 2, 2025 | 19,540.00 | 19,650.00 | 19,300.00 | 19,400.00 | 19,400.00 | -0.21% | 280,125 |
| Dec 1, 2025 | 19,680.00 | 19,800.00 | 19,270.00 | 19,440.00 | 19,440.00 | -0.97% | 162,798 |
| Nov 28, 2025 | 19,540.00 | 19,900.00 | 19,510.00 | 19,630.00 | 19,630.00 | 0.67% | 181,714 |
| Nov 27, 2025 | 19,700.00 | 19,850.00 | 19,450.00 | 19,500.00 | 19,500.00 | -1.47% | 120,592 |
| Nov 26, 2025 | 19,550.00 | 19,860.00 | 19,460.00 | 19,790.00 | 19,790.00 | 1.75% | 159,258 |
| Nov 25, 2025 | 20,050.00 | 20,100.00 | 19,300.00 | 19,450.00 | 19,450.00 | -1.82% | 231,662 |
| Nov 24, 2025 | 20,300.00 | 20,600.00 | 19,810.00 | 19,810.00 | 19,810.00 | -2.41% | 340,251 |
| Nov 21, 2025 | 18,910.00 | 20,450.00 | 18,830.00 | 20,300.00 | 20,300.00 | 6.67% | 727,191 |
| Nov 20, 2025 | 18,760.00 | 19,110.00 | 18,760.00 | 19,030.00 | 19,030.00 | 1.82% | 134,498 |
| Nov 19, 2025 | 18,590.00 | 18,750.00 | 18,230.00 | 18,690.00 | 18,690.00 | 0.59% | 86,961 |
| Nov 18, 2025 | 18,950.00 | 19,180.00 | 18,520.00 | 18,580.00 | 18,580.00 | -2.21% | 141,415 |
| Nov 17, 2025 | 19,210.00 | 19,210.00 | 18,760.00 | 19,000.00 | 19,000.00 | -0.52% | 93,083 |
| Nov 14, 2025 | 19,120.00 | 19,580.00 | 19,050.00 | 19,100.00 | 19,100.00 | -1.34% | 209,310 |
| Nov 13, 2025 | 19,050.00 | 19,520.00 | 18,960.00 | 19,360.00 | 19,360.00 | 1.68% | 189,303 |
| Nov 12, 2025 | 19,010.00 | 19,240.00 | 18,900.00 | 19,040.00 | 19,040.00 | 0.16% | 117,229 |
| Nov 11, 2025 | 18,770.00 | 19,040.00 | 18,670.00 | 19,010.00 | 19,010.00 | 1.93% | 162,845 |
| Nov 10, 2025 | 18,550.00 | 18,870.00 | 18,500.00 | 18,650.00 | 18,650.00 | 0.92% | 136,542 |
| Nov 7, 2025 | 18,610.00 | 18,710.00 | 18,150.00 | 18,480.00 | 18,480.00 | -1.23% | 182,757 |
| Nov 6, 2025 | 18,840.00 | 18,990.00 | 18,360.00 | 18,710.00 | 18,710.00 | -0.43% | 200,501 |
| Nov 5, 2025 | 19,070.00 | 19,070.00 | 18,460.00 | 18,790.00 | 18,790.00 | -1.62% | 271,673 |
| 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% | 242,623 |
| 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% | 303,597 |
| 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% | 255,401 |
| Oct 21, 2025 | 19,350.00 | 19,500.00 | 19,010.00 | 19,200.00 | 19,200.00 | 0.21% | 338,553 |
| Oct 20, 2025 | 19,070.00 | 19,400.00 | 18,800.00 | 19,160.00 | 19,160.00 | 0.84% | 441,014 |
| Oct 17, 2025 | 20,400.00 | 20,450.00 | 18,810.00 | 19,000.00 | 19,000.00 | -6.40% | 936,850 |
| 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% | 243,133 |
| Oct 14, 2025 | 20,200.00 | 20,500.00 | 19,970.00 | 20,200.00 | 20,200.00 | - | 130,398 |
| 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% | 214,777 |
| Oct 1, 2025 | 20,050.00 | 20,300.00 | 19,990.00 | 20,000.00 | 20,000.00 | -1.72% | 184,933 |
| 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% | 56,331 |
| 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% | 123,549 |
| Sep 18, 2025 | 21,100.00 | 21,200.00 | 20,750.00 | 21,000.00 | 21,000.00 | - | 250,136 |
| 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% | 358,537 |
| Sep 15, 2025 | 20,400.00 | 20,800.00 | 20,400.00 | 20,700.00 | 20,700.00 | 0.98% | 169,440 |
| 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% | 130,857 |
| Sep 9, 2025 | 20,450.00 | 20,450.00 | 20,000.00 | 20,400.00 | 20,400.00 | - | 253,207 |
| Sep 8, 2025 | 20,750.00 | 20,900.00 | 20,200.00 | 20,400.00 | 20,400.00 | -0.24% | 326,822 |
| 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% | 141,673 |
| 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% | 150,494 |
| 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% | 416,977 |
| 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% | 308,038 |
| Aug 19, 2025 | 20,550.00 | 20,950.00 | 20,200.00 | 20,850.00 | 20,850.00 | 0.97% | 281,481 |
| 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% | 307,306 |
| Aug 13, 2025 | 23,000.00 | 23,000.00 | 19,720.00 | 20,450.00 | 20,450.00 | -11.09% | 1,712,700 |
| Aug 12, 2025 | 22,750.00 | 23,000.00 | 22,550.00 | 23,000.00 | 23,000.00 | 1.55% | 222,065 |
| 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% | 374,024 |
| Aug 5, 2025 | 23,000.00 | 23,900.00 | 23,000.00 | 23,700.00 | 23,700.00 | 2.60% | 198,679 |
| Aug 4, 2025 | 22,700.00 | 23,350.00 | 22,150.00 | 23,100.00 | 23,100.00 | 3.13% | 118,031 |
| Aug 1, 2025 | 23,650.00 | 23,650.00 | 22,300.00 | 22,400.00 | 22,400.00 | -4.88% | 376,670 |
| Jul 31, 2025 | 23,500.00 | 23,900.00 | 23,400.00 | 23,550.00 | 23,550.00 | -0.63% | 191,944 |
| 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% | 185,925 |
| Jul 15, 2025 | 23,650.00 | 24,200.00 | 23,450.00 | 24,000.00 | 24,000.00 | 1.05% | 212,112 |
| 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 |