HDC HOLDINGS CO.,Ltd (KRX:012630)
South Korea
· Delayed Price · Currency is KRW 18,300
+500 (2.81%)
At close: Dec 5, 2025
HDC HOLDINGS CO.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17,630.00 | 17,860.00 | 17,510.00 | 17,790.00 | - | -0.06% | 28,207 |
| 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 |
| Oct 1, 2025 | 17,430.00 | 17,430.00 | 17,060.00 | 17,140.00 | 17,140.00 | -1.49% | 103,713 |
| Sep 30, 2025 | 17,590.00 | 17,870.00 | 17,250.00 | 17,400.00 | 17,400.00 | -2.03% | 129,293 |
| Sep 29, 2025 | 18,150.00 | 18,300.00 | 17,610.00 | 17,760.00 | 17,760.00 | -0.56% | 151,528 |
| Sep 26, 2025 | 18,060.00 | 18,250.00 | 17,650.00 | 17,860.00 | 17,860.00 | -1.71% | 115,186 |
| Sep 25, 2025 | 18,330.00 | 18,470.00 | 18,100.00 | 18,170.00 | 18,170.00 | -0.66% | 103,300 |
| Sep 24, 2025 | 18,400.00 | 18,530.00 | 18,160.00 | 18,290.00 | 18,290.00 | 0.38% | 161,961 |
| Sep 23, 2025 | 18,950.00 | 18,980.00 | 18,030.00 | 18,220.00 | 18,220.00 | -4.61% | 355,870 |
| Sep 22, 2025 | 19,190.00 | 19,390.00 | 18,870.00 | 19,100.00 | 19,100.00 | -0.47% | 143,972 |