Hyundai Department Store Co. Ltd. (KRX:069960)
South Korea · Delayed Price · Currency is KRW 83,000
-1,100 (-1.31%)
At close: Nov 5, 2025
Hyundai Department Store Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 84,700.00 | 84,700.00 | 80,500.00 | 83,000.00 | 83,000.00 | -1.31% | 116,874 |
| Nov 4, 2025 | 79,300.00 | 84,300.00 | 79,300.00 | 84,100.00 | 84,100.00 | 5.39% | 107,553 |
| Nov 3, 2025 | 80,000.00 | 80,600.00 | 79,500.00 | 79,800.00 | 79,800.00 | -1.24% | 74,698 |
| Oct 31, 2025 | 81,200.00 | 81,400.00 | 80,000.00 | 80,800.00 | 80,800.00 | -0.86% | 64,217 |
| Oct 30, 2025 | 80,200.00 | 82,100.00 | 80,100.00 | 81,500.00 | 81,500.00 | - | 76,568 |
| Oct 29, 2025 | 82,900.00 | 82,900.00 | 80,300.00 | 81,500.00 | 81,500.00 | -0.37% | 98,429 |
| Oct 28, 2025 | 82,200.00 | 83,700.00 | 81,200.00 | 81,800.00 | 81,800.00 | -0.37% | 69,795 |
| Oct 27, 2025 | 81,500.00 | 82,900.00 | 81,100.00 | 82,100.00 | 82,100.00 | - | 66,802 |
| Oct 24, 2025 | 82,300.00 | 82,800.00 | 81,300.00 | 82,100.00 | 82,100.00 | 0.24% | 62,976 |
| Oct 23, 2025 | 81,400.00 | 82,900.00 | 81,000.00 | 81,900.00 | 81,900.00 | -0.36% | 64,163 |
| Oct 22, 2025 | 79,700.00 | 82,600.00 | 79,600.00 | 82,200.00 | 82,200.00 | 2.37% | 88,974 |
| Oct 21, 2025 | 80,900.00 | 81,500.00 | 79,800.00 | 80,300.00 | 80,300.00 | -1.11% | 81,648 |
| Oct 20, 2025 | 80,300.00 | 81,400.00 | 79,500.00 | 81,200.00 | 81,200.00 | 1.12% | 107,303 |
| Oct 17, 2025 | 80,200.00 | 80,900.00 | 79,000.00 | 80,300.00 | 80,300.00 | -0.74% | 105,010 |
| Oct 16, 2025 | 80,800.00 | 82,500.00 | 80,100.00 | 80,900.00 | 80,900.00 | 0.12% | 80,536 |
| Oct 15, 2025 | 82,500.00 | 82,500.00 | 80,000.00 | 80,800.00 | 80,800.00 | -0.62% | 118,852 |
| Oct 14, 2025 | 81,300.00 | 85,000.00 | 78,600.00 | 81,300.00 | 81,300.00 | -1.22% | 141,985 |
| Oct 13, 2025 | 83,400.00 | 83,400.00 | 81,100.00 | 82,300.00 | 82,300.00 | -0.36% | 74,063 |
| Oct 10, 2025 | 85,800.00 | 86,500.00 | 82,000.00 | 82,600.00 | 82,600.00 | -5.71% | 138,246 |
| Oct 2, 2025 | 86,700.00 | 87,600.00 | 84,700.00 | 87,600.00 | 87,600.00 | 1.15% | 124,040 |
| Oct 1, 2025 | 88,600.00 | 88,700.00 | 84,600.00 | 86,600.00 | 86,600.00 | -2.15% | 175,787 |
| Sep 30, 2025 | 88,000.00 | 89,800.00 | 87,100.00 | 88,500.00 | 88,500.00 | -0.78% | 95,816 |
| Sep 29, 2025 | 88,900.00 | 89,900.00 | 87,800.00 | 89,200.00 | 89,200.00 | 1.71% | 71,176 |
| Sep 26, 2025 | 88,700.00 | 89,500.00 | 87,200.00 | 87,700.00 | 87,200.00 | -2.23% | 81,580 |
| Sep 25, 2025 | 88,500.00 | 90,400.00 | 88,500.00 | 89,700.00 | 89,188.60 | 0.67% | 78,451 |
| Sep 24, 2025 | 88,300.00 | 89,800.00 | 87,200.00 | 89,100.00 | 88,592.02 | -0.34% | 95,556 |
| Sep 23, 2025 | 88,400.00 | 90,000.00 | 88,300.00 | 89,400.00 | 88,890.31 | -0.11% | 94,512 |
| Sep 22, 2025 | 89,300.00 | 90,600.00 | 88,100.00 | 89,500.00 | 88,989.74 | 0.11% | 123,078 |
| Sep 19, 2025 | 88,100.00 | 89,900.00 | 87,600.00 | 89,400.00 | 88,890.31 | 2.52% | 152,589 |
| Sep 18, 2025 | 84,200.00 | 88,900.00 | 84,100.00 | 87,200.00 | 86,702.85 | 3.20% | 179,144 |
| Sep 17, 2025 | 80,500.00 | 84,600.00 | 80,500.00 | 84,500.00 | 84,018.24 | 3.94% | 146,164 |
| Sep 16, 2025 | 79,800.00 | 82,700.00 | 79,800.00 | 81,300.00 | 80,836.49 | 1.50% | 132,123 |
| Sep 15, 2025 | 78,900.00 | 81,300.00 | 78,700.00 | 80,100.00 | 79,643.33 | 0.25% | 123,622 |
| Sep 12, 2025 | 79,500.00 | 80,400.00 | 78,400.00 | 79,900.00 | 79,444.47 | 0.50% | 85,013 |
| Sep 11, 2025 | 77,000.00 | 79,900.00 | 76,600.00 | 79,500.00 | 79,046.75 | 2.32% | 145,976 |
| Sep 10, 2025 | 76,600.00 | 78,200.00 | 76,600.00 | 77,700.00 | 77,257.01 | 0.52% | 77,473 |
| Sep 9, 2025 | 75,300.00 | 77,800.00 | 75,000.00 | 77,300.00 | 76,859.29 | 2.79% | 111,849 |
| Sep 8, 2025 | 75,900.00 | 75,900.00 | 74,100.00 | 75,200.00 | 74,771.27 | -0.79% | 64,220 |
| Sep 5, 2025 | 74,200.00 | 76,500.00 | 74,100.00 | 75,800.00 | 75,367.85 | 2.02% | 105,089 |
| Sep 4, 2025 | 69,800.00 | 74,800.00 | 69,800.00 | 74,300.00 | 73,876.40 | 6.45% | 159,334 |
| Sep 3, 2025 | 69,300.00 | 70,100.00 | 69,050.00 | 69,800.00 | 69,402.05 | -0.14% | 51,798 |
| Sep 2, 2025 | 72,500.00 | 72,700.00 | 69,100.00 | 69,900.00 | 69,501.48 | -3.85% | 90,333 |
| Sep 1, 2025 | 74,900.00 | 75,100.00 | 72,400.00 | 72,700.00 | 72,285.61 | -2.15% | 46,691 |
| Aug 29, 2025 | 76,000.00 | 76,000.00 | 73,800.00 | 74,300.00 | 73,876.49 | -2.11% | 58,518 |
| Aug 28, 2025 | 75,000.00 | 76,200.00 | 74,300.00 | 75,900.00 | 75,467.37 | 0.80% | 72,289 |
| Aug 27, 2025 | 75,000.00 | 76,100.00 | 74,600.00 | 75,300.00 | 74,870.79 | 0.27% | 57,864 |
| Aug 26, 2025 | 74,200.00 | 75,500.00 | 73,700.00 | 75,100.00 | 74,671.93 | 0.81% | 61,220 |
| Aug 25, 2025 | 73,100.00 | 74,900.00 | 73,000.00 | 74,500.00 | 74,075.35 | 2.05% | 34,744 |
| Aug 22, 2025 | 73,700.00 | 73,800.00 | 72,000.00 | 73,000.00 | 72,583.90 | -0.14% | 34,842 |
| Aug 21, 2025 | 73,800.00 | 74,300.00 | 73,100.00 | 73,100.00 | 72,683.33 | -1.22% | 29,331 |