HDC HOLDINGS CO., Ltd. 012630
KRX · South Korea · Finance
KRW 24,750.00-400.00 (-1.59%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 24,750.00 | -1.59% | KRW 25,400.00 | KRW 25,900.00 | KRW 24,600.00 | 60.02K |
| 2026-09-30 | KRW 25,150.00 | -0.59% | KRW 25,600.00 | KRW 25,800.00 | KRW 25,100.00 | 42.36K |
| 2026-09-29 | KRW 25,300.00 | -2.32% | KRW 25,750.00 | KRW 26,100.00 | KRW 25,000.00 | 48.41K |
| 2026-09-28 | KRW 25,900.00 | +1.77% | KRW 25,450.00 | KRW 26,350.00 | KRW 24,950.00 | 61.64K |
| 2026-09-23 | KRW 25,450.00 | -1.55% | KRW 25,850.00 | KRW 25,850.00 | KRW 25,100.00 | 51.30K |
| 2026-09-22 | KRW 25,850.00 | -0.19% | KRW 25,800.00 | KRW 26,200.00 | KRW 25,650.00 | 65.67K |
| 2026-09-21 | KRW 25,900.00 | -2.45% | KRW 26,650.00 | KRW 27,100.00 | KRW 25,500.00 | 73.29K |
| 2026-09-18 | KRW 26,550.00 | -1.48% | KRW 27,000.00 | KRW 27,250.00 | KRW 26,550.00 | 117.17K |
| 2026-09-17 | KRW 26,950.00 | +1.32% | KRW 26,300.00 | KRW 27,450.00 | KRW 26,300.00 | 77.73K |
| 2026-09-16 | KRW 26,600.00 | -4.83% | KRW 27,600.00 | KRW 28,000.00 | KRW 26,400.00 | 101.72K |
| 2026-09-15 | KRW 27,950.00 | -0.89% | KRW 27,650.00 | KRW 28,200.00 | KRW 27,050.00 | 100.97K |
| 2026-09-14 | KRW 28,200.00 | -0.88% | KRW 28,250.00 | KRW 28,500.00 | KRW 27,450.00 | 130.53K |
| 2026-09-11 | KRW 28,450.00 | +4.02% | KRW 26,800.00 | KRW 29,150.00 | KRW 26,650.00 | 287.39K |
| 2026-09-10 | KRW 27,350.00 | +10.73% | KRW 24,950.00 | KRW 27,350.00 | KRW 24,550.00 | 339.79K |
| 2026-09-09 | KRW 24,700.00 | +5.78% | KRW 24,000.00 | KRW 25,000.00 | KRW 23,750.00 | 146.38K |
| 2026-09-08 | KRW 23,350.00 | +1.52% | KRW 23,100.00 | KRW 23,950.00 | KRW 22,850.00 | 80.69K |
| 2026-09-07 | KRW 23,000.00 | +1.55% | KRW 22,550.00 | KRW 23,300.00 | KRW 22,050.00 | 45.52K |
| 2026-09-04 | KRW 22,650.00 | +0.22% | KRW 22,650.00 | KRW 22,800.00 | KRW 22,400.00 | 45.15K |
| 2026-09-03 | KRW 22,600.00 | +2.73% | KRW 22,100.00 | KRW 22,750.00 | KRW 21,900.00 | 57.07K |
| 2026-09-02 | KRW 22,000.00 | -1.57% | KRW 22,150.00 | KRW 22,350.00 | KRW 21,700.00 | 49.26K |
| 2026-09-01 | KRW 22,350.00 | -1.11% | KRW 22,350.00 | KRW 22,900.00 | KRW 22,050.00 | 56.52K |
| 2026-08-31 | KRW 22,600.00 | -2.59% | KRW 22,850.00 | KRW 22,850.00 | KRW 22,050.00 | 70.88K |
| 2026-08-28 | KRW 23,200.00 | 0.00% | KRW 23,250.00 | KRW 23,350.00 | KRW 22,200.00 | 110.65K |
| 2026-08-27 | KRW 23,200.00 | +0.87% | KRW 22,750.00 | KRW 23,500.00 | KRW 22,400.00 | 79.22K |
| 2026-08-26 | KRW 23,000.00 | +6.73% | KRW 21,550.00 | KRW 23,050.00 | KRW 21,450.00 | 100.17K |
| 2026-08-25 | KRW 21,550.00 | +1.41% | KRW 21,050.00 | KRW 21,850.00 | KRW 20,900.00 | 36.75K |
| 2026-08-24 | KRW 21,250.00 | +0.47% | KRW 21,000.00 | KRW 21,350.00 | KRW 20,650.00 | 16.59K |
| 2026-08-21 | KRW 21,150.00 | -0.70% | KRW 21,350.00 | KRW 21,600.00 | KRW 20,450.00 | 24.11K |
| 2026-08-20 | KRW 21,300.00 | -1.62% | KRW 21,700.00 | KRW 22,000.00 | KRW 21,050.00 | 21.40K |
| 2026-08-19 | KRW 21,650.00 | -2.48% | KRW 21,900.00 | KRW 22,200.00 | KRW 21,100.00 | 27.27K |
| 2026-08-18 | KRW 22,200.00 | -0.45% | KRW 22,300.00 | KRW 22,400.00 | KRW 21,500.00 | 47.84K |
| 2026-08-14 | KRW 22,300.00 | 0.00% | KRW 22,150.00 | KRW 22,750.00 | KRW 21,550.00 | 51.58K |
| 2026-08-13 | KRW 22,300.00 | -0.89% | KRW 22,500.00 | KRW 23,100.00 | KRW 21,900.00 | 58.74K |
| 2026-08-12 | KRW 22,500.00 | -1.96% | KRW 23,050.00 | KRW 23,400.00 | KRW 22,000.00 | 116.01K |
| 2026-08-11 | KRW 22,950.00 | +0.88% | KRW 22,750.00 | KRW 23,300.00 | KRW 22,500.00 | 50.28K |
| 2026-08-10 | KRW 22,750.00 | +0.44% | KRW 22,950.00 | KRW 23,200.00 | KRW 22,500.00 | 44.83K |
| 2026-08-07 | KRW 22,650.00 | -0.22% | KRW 22,700.00 | KRW 23,300.00 | KRW 22,100.00 | 72.69K |
| 2026-08-06 | KRW 22,700.00 | +2.25% | KRW 21,800.00 | KRW 23,200.00 | KRW 21,600.00 | 79.29K |
| 2026-08-05 | KRW 22,200.00 | +5.71% | KRW 21,650.00 | KRW 22,200.00 | KRW 20,800.00 | 80.89K |
| 2026-08-04 | KRW 21,000.00 | +6.49% | KRW 20,200.00 | KRW 21,000.00 | KRW 19,930.00 | 44.08K |
| 2026-08-03 | KRW 19,720.00 | -1.20% | KRW 20,000.00 | KRW 20,600.00 | KRW 19,610.00 | 36.29K |
| 2026-07-31 | KRW 19,960.00 | +4.50% | KRW 19,550.00 | KRW 20,400.00 | KRW 18,800.00 | 74.69K |
| 2026-07-30 | KRW 19,100.00 | +4.37% | KRW 18,520.00 | KRW 20,800.00 | KRW 18,520.00 | 96.73K |
| 2026-07-29 | KRW 18,300.00 | -8.73% | KRW 20,050.00 | KRW 20,750.00 | KRW 17,300.00 | 104.37K |
| 2026-07-28 | KRW 20,050.00 | -7.18% | KRW 21,550.00 | KRW 21,550.00 | KRW 19,930.00 | 58.65K |
| 2026-07-27 | KRW 21,600.00 | -6.09% | KRW 23,500.00 | KRW 23,500.00 | KRW 21,500.00 | 40.68K |
| 2026-07-24 | KRW 23,000.00 | -0.43% | KRW 22,800.00 | KRW 23,850.00 | KRW 22,750.00 | 76.04K |
| 2026-07-23 | KRW 23,100.00 | +15.91% | KRW 20,150.00 | KRW 24,200.00 | KRW 19,960.00 | 215.57K |
| 2026-07-22 | KRW 19,930.00 | -0.85% | KRW 20,200.00 | KRW 20,450.00 | KRW 19,930.00 | 40.88K |
| 2026-07-21 | KRW 20,100.00 | 0.00% | KRW 20,100.00 | KRW 20,450.00 | KRW 19,850.00 | 45.29K |
| 2026-07-20 | KRW 20,100.00 | -1.47% | KRW 20,000.00 | KRW 20,300.00 | KRW 19,530.00 | 58.61K |
| 2026-07-16 | KRW 20,400.00 | +3.03% | KRW 20,050.00 | KRW 20,650.00 | KRW 19,600.00 | 38.31K |
| 2026-07-15 | KRW 19,800.00 | +0.35% | KRW 19,810.00 | KRW 20,400.00 | KRW 19,770.00 | 41.30K |
| 2026-07-14 | KRW 19,730.00 | -2.08% | KRW 20,150.00 | KRW 20,300.00 | KRW 19,570.00 | 70.55K |
| 2026-07-13 | KRW 20,150.00 | -0.74% | KRW 20,500.00 | KRW 21,150.00 | KRW 20,000.00 | 44.10K |
| 2026-07-10 | KRW 20,300.00 | +0.25% | KRW 20,250.00 | KRW 21,300.00 | KRW 20,000.00 | 257.98K |
| 2026-07-09 | KRW 20,250.00 | -1.94% | KRW 20,500.00 | KRW 21,050.00 | KRW 19,850.00 | 67.03K |
| 2026-07-08 | KRW 20,650.00 | -2.36% | KRW 21,200.00 | KRW 21,450.00 | KRW 20,450.00 | 29.09K |
| 2026-07-07 | KRW 21,150.00 | +0.71% | KRW 20,750.00 | KRW 21,850.00 | KRW 20,050.00 | 45.35K |
| 2026-07-06 | KRW 21,000.00 | -1.64% | KRW 21,300.00 | KRW 21,800.00 | KRW 20,700.00 | 26.21K |
| 2026-07-03 | KRW 21,350.00 | +0.23% | KRW 21,150.00 | KRW 21,700.00 | KRW 20,600.00 | 53.34K |
| 2026-07-02 | KRW 21,300.00 | -0.70% | KRW 21,150.00 | KRW 21,850.00 | KRW 20,850.00 | 49.27K |
| 2026-07-01 | KRW 21,450.00 | +3.13% | KRW 21,500.00 | KRW 22,150.00 | KRW 21,050.00 | 80.31K |
| 2026-06-30 | KRW 20,800.00 | -3.48% | KRW 21,150.00 | KRW 21,500.00 | KRW 20,500.00 | 38.31K |
| 2026-06-29 | KRW 21,550.00 | +12.65% | KRW 20,100.00 | KRW 21,700.00 | KRW 20,000.00 | 109.30K |
| 2026-06-26 | KRW 19,130.00 | -1.59% | KRW 19,500.00 | KRW 19,870.00 | KRW 18,690.00 | 117.34K |
| 2026-06-25 | KRW 19,440.00 | -0.82% | KRW 19,800.00 | KRW 20,250.00 | KRW 19,400.00 | 94.06K |
| 2026-06-24 | KRW 19,600.00 | -1.06% | KRW 19,520.00 | KRW 20,200.00 | KRW 19,210.00 | 93.87K |
| 2026-06-23 | KRW 19,810.00 | -2.17% | KRW 20,100.00 | KRW 20,750.00 | KRW 19,600.00 | 108.52K |
| 2026-06-22 | KRW 20,250.00 | -1.70% | KRW 20,600.00 | KRW 21,100.00 | KRW 20,050.00 | 92.74K |
| 2026-06-19 | KRW 20,600.00 | -1.44% | KRW 20,900.00 | KRW 21,450.00 | KRW 20,450.00 | 93.46K |
| 2026-06-18 | KRW 20,900.00 | -3.02% | KRW 21,600.00 | KRW 21,600.00 | KRW 20,900.00 | 59.98K |
| 2026-06-17 | KRW 21,550.00 | -4.01% | KRW 22,400.00 | KRW 22,500.00 | KRW 21,350.00 | 97.70K |
| 2026-06-16 | KRW 22,450.00 | +4.66% | KRW 21,750.00 | KRW 22,650.00 | KRW 20,650.00 | 82.26K |
| 2026-06-15 | KRW 21,450.00 | +1.42% | KRW 21,400.00 | KRW 21,700.00 | KRW 20,650.00 | 83.07K |
| 2026-06-12 | KRW 21,150.00 | +6.50% | KRW 20,450.00 | KRW 21,500.00 | KRW 20,200.00 | 93.49K |
| 2026-06-11 | KRW 19,860.00 | -2.89% | KRW 19,860.00 | KRW 20,200.00 | KRW 19,110.00 | 119.91K |
| 2026-06-10 | KRW 20,450.00 | +3.39% | KRW 19,780.00 | KRW 20,600.00 | KRW 19,480.00 | 110.31K |
| 2026-06-09 | KRW 19,780.00 | +5.38% | KRW 18,950.00 | KRW 19,900.00 | KRW 18,850.00 | 60.12K |
| 2026-06-08 | KRW 18,770.00 | -7.76% | KRW 19,600.00 | KRW 19,700.00 | KRW 18,730.00 | 107.22K |
| 2026-06-05 | KRW 20,350.00 | -0.73% | KRW 20,350.00 | KRW 20,750.00 | KRW 20,000.00 | 116.24K |
| 2026-06-04 | KRW 20,500.00 | 0.00% | KRW 20,150.00 | KRW 21,450.00 | KRW 20,050.00 | 103.72K |
| 2026-06-02 | KRW 20,500.00 | -0.97% | KRW 20,200.00 | KRW 20,700.00 | KRW 19,870.00 | 125.04K |
| 2026-06-01 | KRW 20,700.00 | -6.33% | KRW 22,100.00 | KRW 22,100.00 | KRW 20,700.00 | 169.12K |
| 2026-05-29 | KRW 22,100.00 | +0.45% | KRW 22,000.00 | KRW 22,400.00 | KRW 21,050.00 | 141.89K |
| 2026-05-28 | KRW 22,000.00 | -0.23% | KRW 21,900.00 | KRW 22,400.00 | KRW 21,600.00 | 111.40K |
| 2026-05-27 | KRW 22,050.00 | -3.08% | KRW 22,750.00 | KRW 22,750.00 | KRW 21,400.00 | 147.96K |
| 2026-05-26 | KRW 22,750.00 | -0.44% | KRW 23,400.00 | KRW 23,500.00 | KRW 22,500.00 | 118.33K |
| 2026-05-22 | KRW 22,850.00 | +0.22% | KRW 23,000.00 | KRW 23,200.00 | KRW 22,600.00 | 97.57K |
| 2026-05-21 | KRW 22,800.00 | +3.40% | KRW 22,300.00 | KRW 22,950.00 | KRW 22,300.00 | 68.23K |