Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,780.30 -774.10 (-1.13%) CMC Crypto 200
1,464.52 -20.17 (-1.36%)
HDC HOLDINGS CO.,Ltd (012630.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 8,140.00 | 8,210.00 | 7,900.00 | 7,940.00 | 7,940.00 | 115,304 |
| 28 May 2024 | 8,190.00 | 8,280.00 | 8,130.00 | 8,140.00 | 8,140.00 | 29,618 |
| 27 May 2024 | 8,040.00 | 8,300.00 | 8,030.00 | 8,230.00 | 8,230.00 | 45,808 |
| 24 May 2024 | 8,150.00 | 8,230.00 | 8,020.00 | 8,030.00 | 8,030.00 | 42,857 |
| 23 May 2024 | 8,250.00 | 8,270.00 | 8,100.00 | 8,150.00 | 8,150.00 | 26,745 |
| 22 May 2024 | 8,130.00 | 8,220.00 | 8,120.00 | 8,130.00 | 8,130.00 | 26,185 |
| 21 May 2024 | 8,280.00 | 8,280.00 | 8,060.00 | 8,130.00 | 8,130.00 | 51,721 |
| 20 May 2024 | 8,400.00 | 8,400.00 | 8,160.00 | 8,170.00 | 8,170.00 | 26,768 |
| 17 May 2024 | 8,280.00 | 8,370.00 | 8,220.00 | 8,320.00 | 8,320.00 | 40,372 |
| 16 May 2024 | 8,300.00 | 8,370.00 | 8,220.00 | 8,250.00 | 8,250.00 | 18,865 |
| 14 May 2024 | 8,150.00 | 8,360.00 | 8,150.00 | 8,260.00 | 8,260.00 | 50,578 |
| 13 May 2024 | 8,280.00 | 8,550.00 | 8,160.00 | 8,170.00 | 8,170.00 | 82,375 |
| 10 May 2024 | 8,350.00 | 8,390.00 | 8,250.00 | 8,260.00 | 8,260.00 | 28,745 |
| 09 May 2024 | 8,460.00 | 8,490.00 | 8,200.00 | 8,400.00 | 8,400.00 | 64,532 |
| 08 May 2024 | 8,650.00 | 8,650.00 | 8,340.00 | 8,410.00 | 8,410.00 | 57,319 |
| 07 May 2024 | 8,560.00 | 8,650.00 | 8,490.00 | 8,530.00 | 8,530.00 | 40,402 |
| 03 May 2024 | 8,530.00 | 8,680.00 | 8,500.00 | 8,560.00 | 8,560.00 | 51,078 |
| 02 May 2024 | 8,770.00 | 8,770.00 | 8,460.00 | 8,500.00 | 8,500.00 | 55,155 |
| 30 Apr 2024 | 8,810.00 | 8,840.00 | 8,750.00 | 8,770.00 | 8,770.00 | 48,729 |
| 29 Apr 2024 | 8,720.00 | 8,810.00 | 8,680.00 | 8,810.00 | 8,810.00 | 72,572 |
| 26 Apr 2024 | 8,610.00 | 8,760.00 | 8,610.00 | 8,740.00 | 8,740.00 | 72,160 |
| 25 Apr 2024 | 8,590.00 | 8,750.00 | 8,510.00 | 8,660.00 | 8,660.00 | 60,157 |
| 24 Apr 2024 | 8,600.00 | 8,650.00 | 8,530.00 | 8,580.00 | 8,580.00 | 61,152 |
| 23 Apr 2024 | 8,860.00 | 8,860.00 | 8,610.00 | 8,650.00 | 8,650.00 | 60,695 |
| 22 Apr 2024 | 8,550.00 | 8,780.00 | 8,550.00 | 8,770.00 | 8,770.00 | 122,782 |
| 19 Apr 2024 | 8,370.00 | 8,550.00 | 8,310.00 | 8,490.00 | 8,490.00 | 130,624 |
| 18 Apr 2024 | 8,110.00 | 8,380.00 | 8,100.00 | 8,300.00 | 8,300.00 | 127,285 |
| 17 Apr 2024 | 8,410.00 | 8,490.00 | 8,110.00 | 8,110.00 | 8,110.00 | 145,841 |
| 16 Apr 2024 | 8,860.00 | 8,890.00 | 8,270.00 | 8,300.00 | 8,300.00 | 234,703 |
| 15 Apr 2024 | 8,160.00 | 8,860.00 | 8,160.00 | 8,860.00 | 8,860.00 | 441,312 |
| 12 Apr 2024 | 8,290.00 | 8,360.00 | 8,190.00 | 8,310.00 | 8,310.00 | 105,094 |
| 11 Apr 2024 | 8,270.00 | 8,380.00 | 8,100.00 | 8,290.00 | 8,290.00 | 92,820 |
| 09 Apr 2024 | 8,320.00 | 8,390.00 | 8,230.00 | 8,360.00 | 8,360.00 | 103,554 |
| 08 Apr 2024 | 8,400.00 | 8,500.00 | 8,310.00 | 8,320.00 | 8,320.00 | 91,958 |
| 05 Apr 2024 | 8,300.00 | 8,480.00 | 8,270.00 | 8,400.00 | 8,400.00 | 113,176 |
| 04 Apr 2024 | 8,320.00 | 8,470.00 | 8,280.00 | 8,350.00 | 8,350.00 | 98,956 |
| 03 Apr 2024 | 8,220.00 | 8,390.00 | 8,150.00 | 8,340.00 | 8,340.00 | 120,801 |
| 02 Apr 2024 | 8,240.00 | 8,380.00 | 8,200.00 | 8,220.00 | 8,220.00 | 86,596 |
| 01 Apr 2024 | 7,980.00 | 8,400.00 | 7,980.00 | 8,340.00 | 8,340.00 | 183,080 |
| 29 Mar 2024 | 8,120.00 | 8,200.00 | 7,980.00 | 7,980.00 | 7,980.00 | 144,377 |
| 28 Mar 2024 | 8,050.00 | 8,180.00 | 8,000.00 | 8,120.00 | 8,120.00 | 143,691 |
| 27 Mar 2024 | 8,030.00 | 8,140.00 | 7,900.00 | 8,050.00 | 8,050.00 | 152,605 |
| 26 Mar 2024 | 8,190.00 | 8,250.00 | 8,000.00 | 8,030.00 | 8,030.00 | 142,138 |
| 25 Mar 2024 | 8,350.00 | 8,400.00 | 8,120.00 | 8,190.00 | 8,190.00 | 88,395 |
| 22 Mar 2024 | 8,300.00 | 8,440.00 | 8,180.00 | 8,400.00 | 8,400.00 | 208,822 |
| 21 Mar 2024 | 8,160.00 | 8,380.00 | 8,160.00 | 8,270.00 | 8,270.00 | 203,759 |
| 20 Mar 2024 | 8,030.00 | 8,240.00 | 7,950.00 | 8,160.00 | 8,160.00 | 202,786 |
| 19 Mar 2024 | 7,880.00 | 8,260.00 | 7,770.00 | 8,020.00 | 8,020.00 | 370,808 |
| 18 Mar 2024 | 7,720.00 | 7,950.00 | 7,700.00 | 7,810.00 | 7,810.00 | 70,459 |
| 15 Mar 2024 | 7,980.00 | 8,020.00 | 7,700.00 | 7,700.00 | 7,700.00 | 256,043 |
| 14 Mar 2024 | 7,800.00 | 8,050.00 | 7,720.00 | 8,000.00 | 8,000.00 | 169,754 |
| 13 Mar 2024 | 7,800.00 | 7,880.00 | 7,620.00 | 7,840.00 | 7,840.00 | 126,827 |
| 12 Mar 2024 | 7,790.00 | 7,860.00 | 7,700.00 | 7,740.00 | 7,740.00 | 106,121 |
| 11 Mar 2024 | 7,800.00 | 7,830.00 | 7,650.00 | 7,790.00 | 7,790.00 | 124,608 |
| 08 Mar 2024 | 7,870.00 | 7,940.00 | 7,660.00 | 7,800.00 | 7,800.00 | 163,037 |
| 07 Mar 2024 | 7,970.00 | 8,120.00 | 7,830.00 | 7,880.00 | 7,880.00 | 117,633 |
| 06 Mar 2024 | 8,030.00 | 8,120.00 | 7,900.00 | 7,970.00 | 7,970.00 | 122,227 |
| 05 Mar 2024 | 8,000.00 | 8,120.00 | 7,940.00 | 8,030.00 | 8,030.00 | 117,428 |
| 04 Mar 2024 | 8,100.00 | 8,170.00 | 7,930.00 | 8,000.00 | 8,000.00 | 122,489 |
| 29 Feb 2024 | 8,200.00 | 8,290.00 | 8,060.00 | 8,090.00 | 8,090.00 | 124,578 |
| 28 Feb 2024 | 8,130.00 | 8,280.00 | 7,970.00 | 8,170.00 | 8,170.00 | 124,914 |
| 27 Feb 2024 | 8,110.00 | 8,250.00 | 8,040.00 | 8,130.00 | 8,130.00 | 103,806 |
| 26 Feb 2024 | 8,150.00 | 8,280.00 | 7,990.00 | 8,030.00 | 8,030.00 | 226,277 |
| 23 Feb 2024 | 8,200.00 | 8,350.00 | 8,180.00 | 8,210.00 | 8,210.00 | 236,776 |
| 22 Feb 2024 | 8,480.00 | 8,480.00 | 8,240.00 | 8,260.00 | 8,260.00 | 217,628 |
| 21 Feb 2024 | 8,380.00 | 8,630.00 | 8,330.00 | 8,480.00 | 8,480.00 | 275,415 |
| 20 Feb 2024 | 8,290.00 | 8,390.00 | 8,140.00 | 8,380.00 | 8,380.00 | 237,168 |
| 19 Feb 2024 | 8,130.00 | 8,350.00 | 8,080.00 | 8,310.00 | 8,310.00 | 223,496 |
| 16 Feb 2024 | 8,010.00 | 8,140.00 | 7,930.00 | 8,140.00 | 8,140.00 | 258,336 |
| 15 Feb 2024 | 7,950.00 | 8,160.00 | 7,840.00 | 8,030.00 | 8,030.00 | 328,791 |
| 14 Feb 2024 | 8,090.00 | 8,210.00 | 7,860.00 | 7,930.00 | 7,930.00 | 377,716 |
| 13 Feb 2024 | 8,610.00 | 8,750.00 | 8,080.00 | 8,110.00 | 8,110.00 | 758,966 |
| 08 Feb 2024 | 8,740.00 | 8,780.00 | 8,550.00 | 8,710.00 | 8,710.00 | 287,857 |
| 07 Feb 2024 | 8,650.00 | 8,820.00 | 8,410.00 | 8,810.00 | 8,810.00 | 458,707 |
| 06 Feb 2024 | 8,480.00 | 8,730.00 | 8,470.00 | 8,560.00 | 8,560.00 | 657,203 |
| 05 Feb 2024 | 8,510.00 | 8,680.00 | 8,210.00 | 8,480.00 | 8,480.00 | 748,248 |
| 02 Feb 2024 | 8,350.00 | 8,530.00 | 8,120.00 | 8,520.00 | 8,520.00 | 1,687,522 |
| 01 Feb 2024 | 7,290.00 | 7,930.00 | 7,290.00 | 7,910.00 | 7,910.00 | 1,102,182 |
| 31 Jan 2024 | 7,340.00 | 7,430.00 | 7,130.00 | 7,320.00 | 7,320.00 | 232,590 |
| 30 Jan 2024 | 7,170.00 | 7,530.00 | 7,120.00 | 7,340.00 | 7,340.00 | 479,428 |
| 29 Jan 2024 | 6,880.00 | 7,210.00 | 6,770.00 | 7,170.00 | 7,170.00 | 272,079 |
| 26 Jan 2024 | 6,600.00 | 6,830.00 | 6,600.00 | 6,830.00 | 6,830.00 | 134,560 |
| 25 Jan 2024 | 6,530.00 | 6,670.00 | 6,470.00 | 6,640.00 | 6,640.00 | 48,724 |
| 24 Jan 2024 | 6,590.00 | 6,630.00 | 6,480.00 | 6,480.00 | 6,480.00 | 64,487 |
| 23 Jan 2024 | 6,550.00 | 6,630.00 | 6,520.00 | 6,570.00 | 6,570.00 | 48,049 |
| 22 Jan 2024 | 6,420.00 | 6,560.00 | 6,350.00 | 6,540.00 | 6,540.00 | 63,981 |
| 19 Jan 2024 | 6,420.00 | 6,540.00 | 6,390.00 | 6,400.00 | 6,400.00 | 55,801 |
| 18 Jan 2024 | 6,500.00 | 6,500.00 | 6,370.00 | 6,420.00 | 6,420.00 | 100,323 |
| 17 Jan 2024 | 6,530.00 | 6,550.00 | 6,340.00 | 6,470.00 | 6,470.00 | 107,209 |
| 16 Jan 2024 | 6,510.00 | 6,570.00 | 6,460.00 | 6,500.00 | 6,500.00 | 70,630 |
| 15 Jan 2024 | 6,600.00 | 6,600.00 | 6,550.00 | 6,500.00 | 6,500.00 | 5,971 |
| 12 Jan 2024 | 6,690.00 | 6,690.00 | 6,520.00 | 6,600.00 | 6,600.00 | 80,365 |
| 11 Jan 2024 | 6,770.00 | 6,800.00 | 6,660.00 | 6,690.00 | 6,690.00 | 67,165 |
| 10 Jan 2024 | 6,700.00 | 6,820.00 | 6,630.00 | 6,770.00 | 6,770.00 | 75,860 |
| 09 Jan 2024 | 6,700.00 | 6,760.00 | 6,650.00 | 6,700.00 | 6,700.00 | 48,940 |
| 08 Jan 2024 | 6,730.00 | 6,870.00 | 6,680.00 | 6,700.00 | 6,700.00 | 72,747 |
| 05 Jan 2024 | 6,820.00 | 6,930.00 | 6,730.00 | 6,790.00 | 6,790.00 | 85,727 |
| 04 Jan 2024 | 6,790.00 | 6,890.00 | 6,760.00 | 6,810.00 | 6,810.00 | 58,881 |
| 03 Jan 2024 | 6,780.00 | 6,910.00 | 6,740.00 | 6,850.00 | 6,850.00 | 76,791 |
| 02 Jan 2024 | 6,860.00 | 6,900.00 | 6,740.00 | 6,780.00 | 6,780.00 | 72,080 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.