HDC Hyundai Development Company (KRX:294870)
South Korea
· Delayed Price · Currency is KRW 20,550
-1,000 (-4.64%)
Mar 9, 2026, 3:30 PM KST
KRX:294870 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 20,800.00 | 20,950.00 | 20,250.00 | 20,550.00 | 20,550.00 | -4.64% | 130,678 |
| Mar 6, 2026 | 20,950.00 | 21,700.00 | 20,350.00 | 21,550.00 | 21,550.00 | 3.11% | 332,453 |
| Mar 5, 2026 | 21,600.00 | 22,000.00 | 20,650.00 | 20,900.00 | 20,900.00 | 2.20% | 431,907 |
| Mar 4, 2026 | 21,800.00 | 22,450.00 | 20,150.00 | 20,450.00 | 20,450.00 | -9.91% | 1,131,526 |
| Mar 3, 2026 | 22,500.00 | 23,200.00 | 22,450.00 | 22,700.00 | 22,700.00 | -1.94% | 438,051 |
| Feb 27, 2026 | 23,950.00 | 24,150.00 | 22,850.00 | 23,150.00 | 23,150.00 | -5.12% | 491,791 |
| Feb 26, 2026 | 24,550.00 | 24,800.00 | 24,050.00 | 24,400.00 | 24,400.00 | 0.41% | 496,765 |
| Feb 25, 2026 | 24,250.00 | 24,700.00 | 23,850.00 | 24,300.00 | 24,300.00 | 1.67% | 447,531 |
| Feb 24, 2026 | 23,700.00 | 24,000.00 | 23,350.00 | 23,900.00 | 23,900.00 | - | 197,181 |
| Feb 23, 2026 | 24,300.00 | 24,350.00 | 23,550.00 | 23,900.00 | 23,900.00 | -0.62% | 294,952 |
| Feb 20, 2026 | 23,600.00 | 24,250.00 | 23,400.00 | 24,050.00 | 24,050.00 | 2.34% | 329,669 |
| Feb 19, 2026 | 23,800.00 | 23,950.00 | 23,200.00 | 23,500.00 | 23,500.00 | 0.43% | 401,671 |
| Feb 13, 2026 | 22,750.00 | 23,750.00 | 22,750.00 | 23,400.00 | 23,400.00 | 1.08% | 435,672 |
| Feb 12, 2026 | 23,550.00 | 23,550.00 | 22,950.00 | 23,150.00 | 23,150.00 | -1.49% | 240,908 |
| Feb 11, 2026 | 23,750.00 | 23,750.00 | 22,950.00 | 23,500.00 | 23,500.00 | -0.21% | 456,760 |
| Feb 10, 2026 | 22,000.00 | 23,900.00 | 21,700.00 | 23,550.00 | 23,550.00 | 7.53% | 836,674 |
| Feb 9, 2026 | 21,100.00 | 22,950.00 | 21,100.00 | 21,900.00 | 21,900.00 | 4.78% | 736,310 |
| Feb 6, 2026 | 20,350.00 | 21,000.00 | 19,940.00 | 20,900.00 | 20,900.00 | 1.46% | 360,235 |
| Feb 5, 2026 | 21,250.00 | 21,250.00 | 20,450.00 | 20,600.00 | 20,600.00 | -3.51% | 585,765 |
| Feb 4, 2026 | 21,150.00 | 21,550.00 | 20,900.00 | 21,350.00 | 21,350.00 | 0.23% | 299,207 |
| Feb 3, 2026 | 20,500.00 | 21,400.00 | 20,300.00 | 21,300.00 | 21,300.00 | 5.97% | 426,953 |
| Feb 2, 2026 | 20,400.00 | 20,750.00 | 20,000.00 | 20,100.00 | 20,100.00 | -2.43% | 251,337 |
| Jan 30, 2026 | 21,250.00 | 21,300.00 | 20,250.00 | 20,600.00 | 20,600.00 | -2.83% | 456,987 |
| Jan 29, 2026 | 21,500.00 | 21,650.00 | 20,550.00 | 21,200.00 | 21,200.00 | -0.70% | 404,681 |
| Jan 28, 2026 | 20,550.00 | 21,700.00 | 20,500.00 | 21,350.00 | 21,350.00 | 4.15% | 577,051 |
| Jan 27, 2026 | 20,450.00 | 20,750.00 | 20,200.00 | 20,500.00 | 20,500.00 | 0.99% | 241,665 |
| Jan 26, 2026 | 20,500.00 | 20,700.00 | 20,050.00 | 20,300.00 | 20,300.00 | -0.73% | 223,058 |
| Jan 23, 2026 | 20,400.00 | 21,050.00 | 20,250.00 | 20,450.00 | 20,450.00 | 0.74% | 379,208 |
| Jan 22, 2026 | 20,200.00 | 20,400.00 | 20,000.00 | 20,300.00 | 20,300.00 | 1.25% | 266,006 |
| Jan 21, 2026 | 20,150.00 | 20,200.00 | 19,840.00 | 20,050.00 | 20,050.00 | -1.47% | 308,186 |
| Jan 20, 2026 | 20,500.00 | 20,800.00 | 20,200.00 | 20,350.00 | 20,350.00 | -0.73% | 221,878 |
| Jan 19, 2026 | 20,350.00 | 20,850.00 | 20,350.00 | 20,500.00 | 20,500.00 | -0.24% | 156,980 |
| Jan 16, 2026 | 20,500.00 | 20,750.00 | 20,250.00 | 20,550.00 | 20,550.00 | - | 259,572 |
| Jan 15, 2026 | 20,700.00 | 20,850.00 | 20,350.00 | 20,550.00 | 20,550.00 | -0.48% | 206,026 |
| Jan 14, 2026 | 20,700.00 | 21,050.00 | 20,600.00 | 20,650.00 | 20,650.00 | 0.24% | 218,508 |
| Jan 13, 2026 | 21,000.00 | 21,050.00 | 20,500.00 | 20,600.00 | 20,600.00 | -0.72% | 219,774 |
| Jan 12, 2026 | 20,500.00 | 21,200.00 | 20,500.00 | 20,750.00 | 20,750.00 | 0.48% | 268,105 |
| Jan 9, 2026 | 20,350.00 | 20,700.00 | 20,200.00 | 20,650.00 | 20,650.00 | 1.98% | 154,727 |
| Jan 8, 2026 | 20,550.00 | 20,600.00 | 20,100.00 | 20,250.00 | 20,250.00 | -1.70% | 234,878 |
| Jan 7, 2026 | 20,750.00 | 20,850.00 | 20,500.00 | 20,600.00 | 20,600.00 | -0.72% | 195,744 |
| Jan 6, 2026 | 20,950.00 | 21,300.00 | 20,700.00 | 20,750.00 | 20,750.00 | -0.95% | 207,614 |
| Jan 5, 2026 | 21,200.00 | 21,550.00 | 20,700.00 | 20,950.00 | 20,950.00 | 0.24% | 227,597 |
| Jan 2, 2026 | 21,650.00 | 21,900.00 | 20,700.00 | 20,900.00 | 20,900.00 | -4.57% | 316,794 |
| Dec 30, 2025 | 20,750.00 | 22,200.00 | 20,750.00 | 21,900.00 | 21,900.00 | 5.80% | 446,167 |
| Dec 29, 2025 | 20,700.00 | 21,050.00 | 20,450.00 | 20,700.00 | 20,700.00 | - | 90,607 |
| Dec 26, 2025 | 21,200.00 | 21,300.00 | 20,700.00 | 20,700.00 | 20,700.00 | -2.13% | 156,739 |
| Dec 24, 2025 | 21,200.00 | 21,550.00 | 20,950.00 | 21,150.00 | 21,150.00 | - | 115,749 |
| Dec 23, 2025 | 21,250.00 | 21,400.00 | 20,950.00 | 21,150.00 | 21,150.00 | 0.24% | 142,424 |
| Dec 22, 2025 | 21,450.00 | 21,600.00 | 20,900.00 | 21,100.00 | 21,100.00 | -0.94% | 228,758 |
| Dec 19, 2025 | 21,600.00 | 21,750.00 | 21,050.00 | 21,300.00 | 21,300.00 | -0.23% | 244,099 |
| Dec 18, 2025 | 21,600.00 | 21,750.00 | 21,200.00 | 21,350.00 | 21,350.00 | -1.84% | 343,950 |
| Dec 17, 2025 | 20,800.00 | 21,850.00 | 20,600.00 | 21,750.00 | 21,750.00 | 5.33% | 480,481 |
| Dec 16, 2025 | 21,200.00 | 21,350.00 | 20,500.00 | 20,650.00 | 20,650.00 | -2.36% | 285,957 |
| Dec 15, 2025 | 21,300.00 | 21,500.00 | 20,950.00 | 21,150.00 | 21,150.00 | -2.98% | 397,892 |
| Dec 12, 2025 | 21,800.00 | 22,000.00 | 21,250.00 | 21,800.00 | 21,800.00 | 2.83% | 458,883 |
| Dec 11, 2025 | 20,350.00 | 21,500.00 | 20,100.00 | 21,200.00 | 21,200.00 | 5.74% | 667,773 |
| Dec 10, 2025 | 19,980.00 | 20,300.00 | 19,750.00 | 20,050.00 | 20,050.00 | 0.96% | 213,781 |
| Dec 9, 2025 | 20,000.00 | 20,000.00 | 19,720.00 | 19,860.00 | 19,860.00 | -0.10% | 142,044 |
| Dec 8, 2025 | 20,250.00 | 20,350.00 | 19,860.00 | 19,880.00 | 19,880.00 | -2.07% | 157,405 |
| 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% | 132,192 |
| 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 |