KSE - Delayed Quote KRW

HDC Hyundai Development Company (294870.KS)

Compare
21,600.00
-1,050.00
(-4.64%)
At close: 3:30:09 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202521,900.0022,850.0021,450.0021,600.0021,600.00330,830
Apr 4, 202521,350.0022,750.0021,350.0022,650.0022,650.00429,367
Apr 3, 202521,200.0021,800.0021,000.0021,600.0021,600.00238,075
Apr 2, 202521,150.0021,900.0020,600.0021,750.0021,750.00352,407
Apr 1, 202520,150.0021,050.0020,000.0021,000.0021,000.00192,831
Mar 31, 202520,400.0020,900.0020,000.0020,000.0020,000.00190,790
Mar 28, 2025 700.00 Dividend
Mar 28, 202521,250.0021,300.0020,250.0020,800.0020,800.00240,360
Mar 27, 202519,930.0021,700.0019,930.0021,050.0020,350.00800,990
Mar 26, 202519,660.0020,150.0019,660.0019,770.0019,112.57149,338
Mar 25, 202519,580.0019,940.0019,500.0019,660.0019,006.22148,490
Mar 24, 202519,380.0019,880.0019,330.0019,780.0019,122.23162,717
Mar 21, 202519,290.0019,560.0019,100.0019,380.0018,735.54322,512
Mar 20, 202520,300.0020,400.0019,110.0019,200.0018,561.52487,382
Mar 19, 202520,600.0021,150.0020,200.0020,200.0019,528.27176,811
Mar 18, 202520,700.0020,950.0020,350.0020,600.0019,914.96160,989
Mar 17, 202520,650.0021,050.0020,450.0020,700.0020,011.64149,871
Mar 14, 202520,650.0021,000.0020,300.0020,450.0019,769.95144,999
Mar 13, 202520,800.0021,200.0020,600.0020,650.0019,963.30217,033
Mar 12, 202520,900.0021,750.0020,500.0020,650.0019,963.30456,391
Mar 11, 202520,900.0021,450.0020,650.0020,950.0020,253.33539,232
Mar 10, 202520,550.0021,600.0020,500.0021,300.0020,591.69579,811
Mar 7, 202519,550.0021,150.0019,460.0020,650.0019,963.30699,405
Mar 6, 202520,300.0020,350.0019,610.0019,680.0019,025.56317,183
Mar 5, 202518,090.0019,740.0018,080.0019,650.0018,996.56405,958
Mar 4, 202518,300.0018,790.0018,060.0018,080.0017,478.77206,250
Feb 28, 202519,220.0019,270.0018,300.0018,300.0017,691.45326,393
Feb 27, 202519,650.0019,800.0019,330.0019,450.0018,803.21150,221
Feb 26, 202519,250.0019,740.0019,190.0019,640.0018,986.89342,208
Feb 25, 202518,750.0019,530.0018,590.0019,370.0018,725.87469,311
Feb 24, 202518,770.0018,920.0018,370.0018,770.0018,145.82221,378
Feb 21, 202518,500.0019,070.0018,490.0018,840.0018,213.49276,018
Feb 20, 202518,940.0019,030.0018,410.0018,410.0017,797.79292,522
Feb 19, 202519,350.0019,380.0018,900.0018,950.0018,319.83330,857
Feb 18, 202518,530.0019,590.0018,210.0019,350.0018,706.53713,428
Feb 17, 202519,050.0019,050.0018,300.0018,500.0017,884.80265,234
Feb 14, 202519,390.0019,680.0018,930.0019,050.0018,416.51409,493
Feb 13, 202518,000.0019,730.0018,000.0019,220.0018,580.86912,779
Feb 12, 202518,300.0018,370.0017,760.0017,850.0017,256.41303,152
Feb 11, 202518,110.0018,940.0018,060.0018,310.0017,701.12609,365
Feb 10, 202518,100.0018,400.0017,690.0018,110.0017,507.77396,296
Feb 7, 202517,680.0018,280.0017,640.0018,100.0017,498.10491,587
Feb 6, 202517,600.0018,070.0017,550.0017,700.0017,111.40381,025
Feb 5, 202516,640.0018,160.0016,430.0017,650.0017,063.06796,764
Feb 4, 202516,250.0016,900.0016,200.0016,640.0016,086.65224,453
Feb 3, 202516,550.0016,550.0015,870.0016,100.0015,564.61325,270
Jan 31, 202517,160.0017,160.0016,470.0016,600.0016,047.98325,939
Jan 24, 202516,950.0017,220.0016,740.0017,160.0016,589.36262,180
Jan 23, 202516,900.0017,400.0016,810.0016,990.0016,425.01392,328
Jan 22, 202516,450.0017,080.0016,010.0016,860.0016,299.33664,447
Jan 21, 202516,300.0016,650.0016,270.0016,440.0015,893.30257,759
Jan 20, 202516,260.0016,540.0016,210.0016,270.0015,728.96169,298
Jan 17, 202516,570.0016,770.0016,190.0016,260.0015,719.29484,059
Jan 16, 202516,690.0016,850.0016,480.0016,800.0016,241.33378,392
Jan 15, 202516,810.0016,820.0016,320.0016,380.0015,835.30409,605
Jan 14, 202517,180.0017,200.0016,530.0016,820.0016,260.67439,668
Jan 13, 202517,210.0017,370.0016,960.0017,200.0016,628.03251,113
Jan 10, 202516,660.0017,390.0016,660.0017,390.0016,811.71512,816
Jan 9, 202517,590.0017,600.0016,570.0016,590.0016,038.31796,937
Jan 8, 202518,020.0018,150.0017,510.0017,590.0017,005.06542,346
Jan 7, 202517,690.0018,350.0017,610.0018,200.0017,594.78273,191
Jan 6, 202517,810.0017,990.0017,480.0017,780.0017,188.74301,376
Jan 3, 202517,530.0018,180.0017,530.0017,790.0017,198.41272,332
Jan 2, 202518,050.0018,170.0017,560.0017,650.0017,063.06173,467
Dec 30, 202417,850.0018,060.0017,610.0018,050.0017,449.76168,720
Dec 27, 202418,120.0018,120.0017,790.0017,980.0017,382.09147,573
Dec 26, 202418,540.0018,550.0017,890.0018,160.0017,556.11231,362
Dec 24, 202419,030.0019,200.0018,260.0018,430.0017,817.13335,552
Dec 23, 202418,450.0019,150.0018,290.0019,030.0018,397.17224,907
Dec 20, 202418,930.0019,140.0018,450.0018,450.0017,836.46250,119
Dec 19, 202419,000.0019,320.0018,800.0018,890.0018,261.83240,880
Dec 18, 202419,340.0019,470.0019,110.0019,330.0018,687.20128,342
Dec 17, 202419,250.0019,810.0019,230.0019,340.0018,696.87335,672
Dec 16, 202419,600.0019,860.0019,050.0019,100.0018,464.85247,313
Dec 13, 202418,400.0019,650.0018,400.0019,520.0018,870.88434,714
Dec 12, 202418,500.0018,660.0018,140.0018,450.0017,836.46280,714
Dec 11, 202418,060.0018,740.0018,060.0018,600.0017,981.47205,855
Dec 10, 202417,350.0018,270.0017,350.0018,260.0017,652.78279,254
Dec 9, 202418,400.0018,460.0017,200.0017,250.0016,676.37603,590
Dec 6, 202418,900.0019,150.0018,340.0018,760.0018,136.15340,518
Dec 5, 202419,650.0019,710.0018,870.0018,960.0018,329.50292,503
Dec 4, 202420,100.0020,500.0019,400.0019,650.0018,996.56550,931
Dec 3, 202420,200.0021,000.0020,050.0020,650.0019,963.30303,510
Dec 2, 202420,400.0020,900.0019,870.0020,200.0019,528.27268,209
Nov 29, 202420,650.0020,900.0019,970.0020,650.0019,963.30351,551
Nov 28, 202420,350.0021,200.0019,750.0020,650.0019,963.30614,692
Nov 27, 202420,600.0020,800.0020,000.0020,350.0019,673.28579,445
Nov 26, 202421,000.0022,000.0020,700.0021,050.0020,350.00938,515
Nov 25, 202419,600.0020,850.0019,520.0020,450.0019,769.95558,321
Nov 22, 202418,420.0019,470.0018,370.0019,380.0018,735.54361,521
Nov 21, 202418,260.0018,600.0018,120.0018,470.0017,855.80347,813
Nov 20, 202419,000.0019,000.0018,270.0018,310.0017,701.12463,550
Nov 19, 202419,040.0019,140.0018,710.0018,990.0018,358.50168,670
Nov 18, 202418,600.0019,450.0018,570.0019,070.0018,435.84216,028
Nov 15, 202418,880.0018,960.0018,330.0018,840.0018,213.49355,247
Nov 14, 202418,800.0019,330.0018,570.0018,850.0018,223.16309,285
Nov 13, 202419,000.0019,440.0018,640.0018,790.0018,165.15406,401
Nov 12, 202420,100.0020,200.0019,260.0019,260.0018,619.53443,841
Nov 11, 202421,500.0021,550.0020,100.0020,300.0019,624.94267,212
Nov 8, 202421,400.0021,550.0021,100.0021,500.0020,785.04206,133
Nov 7, 202421,350.0021,550.0020,600.0021,300.0020,591.69275,910
Nov 6, 202421,400.0021,450.0020,600.0021,300.0020,591.69224,328
Nov 5, 202420,200.0021,450.0020,050.0021,200.0020,495.01395,067
Nov 4, 202419,640.0020,450.0019,640.0020,050.0019,383.25230,642
Nov 1, 202419,760.0020,150.0019,370.0019,780.0019,122.23192,017
Oct 31, 202420,450.0020,450.0019,710.0019,820.0019,160.90492,652
Oct 30, 202420,900.0021,300.0020,350.0020,450.0019,769.95367,771
Oct 29, 202420,750.0021,550.0020,500.0020,900.0020,204.99415,556
Oct 28, 202421,800.0021,800.0020,400.0020,650.0019,963.30403,180
Oct 25, 202420,650.0021,850.0020,000.0021,700.0020,978.38517,820
Oct 24, 202420,600.0020,950.0020,550.0020,600.0019,914.96132,510
Oct 23, 202421,250.0021,400.0020,550.0020,800.0020,108.31435,008
Oct 22, 202421,850.0021,850.0021,000.0021,250.0020,543.35495,179
Oct 21, 202422,150.0022,400.0021,650.0021,850.0021,123.40212,335
Oct 18, 202422,300.0022,600.0021,950.0022,150.0021,413.42278,152
Oct 17, 202422,050.0022,700.0021,900.0022,400.0021,655.11379,334
Oct 16, 202421,300.0022,200.0021,100.0022,050.0021,316.75438,266
Oct 15, 202421,750.0021,800.0020,850.0021,300.0020,591.69686,330
Oct 14, 202422,200.0022,450.0021,350.0022,150.0021,413.42348,691
Oct 11, 202422,050.0023,100.0022,000.0022,150.0021,413.42622,941
Oct 10, 202421,500.0022,250.0021,000.0022,050.0021,316.75543,317
Oct 8, 202420,800.0021,650.0020,350.0021,500.0020,785.04704,616
Oct 7, 202421,000.0021,150.0020,250.0020,650.0019,963.30530,900
Oct 4, 202421,400.0021,500.0020,500.0021,000.0020,301.66778,182
Oct 2, 202421,900.0022,250.0021,200.0021,600.0020,881.71407,242
Sep 30, 202422,350.0022,550.0021,600.0022,300.0021,558.43471,712
Sep 27, 202422,650.0023,100.0022,300.0022,400.0021,655.11475,573
Sep 26, 202422,550.0022,900.0022,200.0022,650.0021,896.79482,708
Sep 25, 202423,650.0023,700.0022,400.0022,450.0021,703.45613,145
Sep 24, 202422,950.0024,050.0022,900.0023,750.0022,960.21604,329
Sep 23, 202424,550.0024,900.0022,550.0022,950.0022,186.821,113,319
Sep 20, 202424,700.0025,600.0023,650.0024,850.0024,023.63732,484
Sep 19, 202426,800.0027,500.0023,200.0024,150.0023,346.911,433,665
Sep 13, 202425,150.0025,850.0024,950.0025,850.0024,990.38414,230
Sep 12, 202423,900.0025,150.0023,500.0024,950.0024,120.31479,443
Sep 11, 202424,200.0024,350.0023,450.0023,900.0023,105.23622,749
Sep 10, 202425,700.0026,350.0024,050.0024,300.0023,491.92667,333
Sep 9, 202424,300.0026,050.0024,200.0025,700.0024,845.37546,798
Sep 6, 202425,300.0025,500.0024,100.0024,750.0023,926.96615,386
Sep 5, 202425,850.0026,700.0024,950.0025,400.0024,555.34949,430
Sep 4, 202425,700.0026,200.0025,100.0025,700.0024,845.37749,342
Sep 3, 202426,650.0027,250.0026,100.0026,450.0025,570.43496,294
Sep 2, 202425,950.0027,200.0025,650.0026,500.0025,618.77633,136
Aug 30, 202426,500.0026,850.0025,650.0025,950.0025,087.05870,644
Aug 29, 202425,150.0026,800.0024,950.0026,350.0025,473.75949,287
Aug 28, 202426,250.0026,450.0025,250.0025,550.0024,700.36924,508
Aug 27, 202426,800.0027,750.0026,450.0026,600.0025,715.44994,507
Aug 26, 202426,450.0028,200.0026,100.0026,700.0025,812.121,560,991
Aug 23, 202424,150.0026,800.0024,150.0026,000.0025,135.392,135,653
Aug 22, 202425,100.0025,350.0024,000.0024,150.0023,346.911,131,845
Aug 21, 202423,350.0026,450.0023,300.0025,050.0024,216.983,619,608
Aug 20, 202422,400.0023,900.0022,350.0023,550.0022,766.87795,360
Aug 19, 202422,000.0022,950.0021,500.0022,450.0021,703.45428,663
Aug 16, 202421,850.0022,400.0021,650.0021,700.0020,978.38274,097
Aug 14, 202422,450.0022,500.0021,100.0021,800.0021,075.06500,379
Aug 13, 202423,100.0023,250.0022,050.0022,050.0021,316.75420,871
Aug 12, 202422,300.0023,250.0021,500.0023,200.0022,428.50682,955
Aug 9, 202422,650.0022,900.0021,400.0021,900.0021,171.73784,257
Aug 8, 202419,100.0022,500.0018,900.0022,100.0021,365.081,348,542
Aug 7, 202419,100.0019,620.0018,590.0019,250.0018,609.86677,350
Aug 6, 202420,650.0020,950.0019,200.0019,200.0018,561.52972,630
Aug 5, 202421,800.0021,850.0019,500.0020,150.0019,479.93671,559
Aug 2, 202422,700.0022,850.0021,950.0022,400.0021,655.11485,347
Aug 1, 202422,950.0023,500.0022,500.0022,850.0022,090.14512,390
Jul 31, 202422,500.0024,600.0022,250.0023,000.0022,235.151,266,998
Jul 30, 202422,700.0023,400.0022,100.0022,700.0021,945.13612,917
Jul 29, 202421,550.0023,050.0021,450.0022,800.0022,041.801,111,602
Jul 26, 202419,850.0021,700.0019,840.0021,550.0020,833.37852,226
Jul 25, 202420,000.0020,400.0019,400.0020,050.0019,383.25377,274
Jul 24, 202420,050.0020,350.0019,750.0019,950.0019,286.58216,500
Jul 23, 202420,150.0021,100.0019,970.0020,100.0019,431.59563,140
Jul 22, 202420,500.0020,750.0019,990.0020,500.0019,818.29348,516
Jul 19, 202421,150.0021,150.0020,050.0020,750.0020,059.98701,041
Jul 18, 202421,550.0021,900.0020,800.0021,200.0020,495.011,186,654
Jul 17, 202420,750.0021,950.0020,550.0021,700.0020,978.381,470,860
Jul 16, 202419,750.0021,000.0019,480.0020,700.0020,011.641,462,984
Jul 15, 202418,490.0019,860.0018,350.0019,750.0019,093.23909,408
Jul 12, 202417,700.0018,560.0017,700.0018,350.0017,739.79818,960
Jul 11, 202417,500.0017,640.0017,400.0017,480.0016,898.72114,517
Jul 10, 202417,370.0017,720.0017,270.0017,390.0016,811.71132,029
Jul 9, 202417,600.0017,680.0017,170.0017,320.0016,744.04187,706
Jul 8, 202417,800.0017,800.0017,460.0017,470.0016,889.05105,412
Jul 5, 202417,810.0017,900.0017,610.0017,680.0017,092.07114,023
Jul 4, 202417,950.0017,950.0017,620.0017,780.0017,188.74133,091
Jul 3, 202417,570.0018,240.0017,450.0018,000.0017,401.43318,898
Jul 2, 202417,980.0018,150.0017,410.0017,440.0016,860.05186,557
Jul 1, 202418,200.0018,270.0017,930.0017,980.0017,382.09115,541
Jun 28, 202418,000.0018,200.0017,910.0018,200.0017,594.78249,066
Jun 27, 202418,590.0018,590.0017,710.0018,050.0017,449.76264,483
Jun 26, 202417,360.0018,700.0017,300.0018,590.0017,971.80631,901
Jun 25, 202417,200.0017,400.0016,940.0017,350.0016,773.04146,410
Jun 24, 202417,120.0017,280.0017,040.0017,100.0016,531.3550,170
Jun 21, 202417,250.0017,400.0017,120.0017,120.0016,550.69302,329
Jun 20, 202417,310.0017,490.0017,160.0017,260.0016,686.0374,574
Jun 19, 202417,060.0017,540.0016,980.0017,310.0016,734.37168,799
Jun 18, 202417,140.0017,260.0017,040.0017,060.0016,492.6875,582
Jun 17, 202417,110.0017,250.0016,970.0017,080.0016,512.0289,177
Jun 14, 202417,400.0017,400.0016,950.0017,110.0016,541.02110,217
Jun 13, 202417,300.0017,430.0017,180.0017,380.0016,802.04148,421
Jun 12, 202417,000.0017,300.0016,910.0017,180.0016,608.69132,389
Jun 11, 202417,200.0017,290.0016,970.0016,970.0016,405.6885,045
Jun 10, 202417,200.0017,490.0017,110.0017,210.0016,637.70102,440
Jun 7, 202417,030.0017,470.0016,960.0017,430.0016,850.38134,592
Jun 5, 202416,810.0017,040.0016,720.0016,880.0016,318.67102,905
Jun 4, 202417,300.0017,300.0016,740.0016,840.0016,280.00184,201
Jun 3, 202417,430.0017,580.0017,140.0017,180.0016,608.69278,907
May 31, 202417,450.0017,680.0017,100.0017,550.0016,966.39251,390
May 30, 202417,890.0017,890.0017,350.0017,380.0016,802.04187,336
May 29, 202417,510.0017,940.0017,410.0017,890.0017,295.08238,245
May 28, 202417,650.0017,790.0017,360.0017,510.0016,927.72123,749
May 27, 202417,700.0018,110.0017,640.0017,670.0017,082.40161,969
May 24, 202417,200.0017,930.0017,140.0017,700.0017,111.40307,740
May 23, 202417,620.0017,760.0017,140.0017,150.0016,579.69206,715
May 22, 202417,490.0017,950.0017,390.0017,620.0017,034.06171,034
May 21, 202417,600.0017,670.0017,210.0017,380.0016,802.04179,092
May 20, 202417,670.0017,920.0017,520.0017,670.0017,082.40128,563
May 17, 202418,100.0018,200.0017,630.0017,720.0017,130.7497,754
May 16, 202417,990.0018,300.0017,820.0018,150.0017,546.44223,906
May 14, 202418,000.0018,000.0017,790.0017,990.0017,391.76113,591
May 13, 202417,700.0017,980.0017,650.0017,920.0017,324.09140,337
May 10, 202417,600.0017,970.0017,530.0017,700.0017,111.40155,249
May 9, 202417,810.0017,910.0017,510.0017,560.0016,976.0679,293
May 8, 202417,940.0017,980.0017,740.0017,950.0017,353.09106,779
May 7, 202417,330.0017,850.0017,080.0017,830.0017,237.08221,490
May 3, 202417,690.0017,700.0017,250.0017,270.0016,695.70171,663
May 2, 202417,600.0017,920.0017,550.0017,640.0017,053.40148,841
Apr 30, 202417,840.0018,150.0017,600.0017,600.0017,014.73313,431
Apr 29, 202417,490.0017,870.0017,300.0017,840.0017,246.75150,323
Apr 26, 202418,130.0018,130.0017,610.0017,690.0017,101.73139,350
Apr 25, 202417,680.0018,140.0017,590.0017,790.0017,198.41264,652
Apr 24, 202416,690.0017,790.0016,550.0017,670.0017,082.40391,443
Apr 23, 202416,160.0016,640.0016,150.0016,570.0016,018.98179,525
Apr 22, 202415,980.0016,210.0015,940.0016,160.0015,622.61153,373
Apr 19, 202415,910.0016,010.0015,500.0015,980.0015,448.60228,899
Apr 18, 202415,800.0016,040.0015,770.0015,900.0015,371.26253,697
Apr 17, 202416,210.0016,460.0015,760.0015,800.0015,274.58292,765
Apr 16, 202416,630.0016,700.0016,190.0016,200.0015,661.28130,371
Apr 15, 202416,100.0016,840.0016,000.0016,630.0016,076.98271,902
Apr 12, 202417,270.0017,270.0016,400.0016,450.0015,902.97232,696
Apr 11, 202417,220.0017,400.0017,080.0017,270.0016,695.70170,322
Apr 9, 202417,250.0017,450.0017,070.0017,220.0016,647.36176,320
Apr 8, 202417,300.0017,350.0017,020.0017,210.0016,637.70162,245

Related Tickers

1746.HK MAN SHUN GP
0.560
-11.11%
 
ROAD Construction Partners, Inc.
69.78
+1.50%
 
BLD TopBuild Corp.
287.12
-5.27%
 
BLNK Blink Charging Co.
0.8301
+0.29%