Hyundai Department Store Co. Ltd. (KRX:069960)
South Korea · Delayed Price · Currency is KRW 81,500
+2,300 (2.90%)
Apr 1, 2026, 3:30 PM KST
Hyundai Department Store Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 82,200.00 | 82,500.00 | 79,100.00 | 79,500.00 | - | 0.38% | 35,829 |
| Mar 31, 2026 | 79,000.00 | 81,400.00 | 78,200.00 | 79,200.00 | 79,200.00 | -0.75% | 178,729 |
| Mar 30, 2026 | 82,000.00 | 82,000.00 | 78,600.00 | 79,800.00 | 79,800.00 | -5.56% | 116,768 |
| Mar 27, 2026 | 83,800.00 | 84,800.00 | 82,600.00 | 84,500.00 | 84,500.00 | - | 118,709 |
| Mar 26, 2026 | 87,300.00 | 87,300.00 | 83,100.00 | 84,500.00 | 84,500.00 | -2.65% | 77,221 |
| Mar 25, 2026 | 86,800.00 | 88,000.00 | 85,800.00 | 86,800.00 | 86,800.00 | 2.00% | 38,837 |
| Mar 24, 2026 | 87,200.00 | 87,300.00 | 84,000.00 | 85,100.00 | 85,100.00 | 1.43% | 59,008 |
| Mar 23, 2026 | 87,500.00 | 88,100.00 | 83,700.00 | 83,900.00 | 83,900.00 | -8.61% | 133,844 |
| Mar 20, 2026 | 87,900.00 | 93,500.00 | 87,600.00 | 91,800.00 | 91,800.00 | 6.74% | 134,726 |
| Mar 19, 2026 | 86,800.00 | 88,000.00 | 85,500.00 | 86,000.00 | 86,000.00 | -3.04% | 68,406 |
| Mar 18, 2026 | 88,400.00 | 89,500.00 | 87,100.00 | 88,700.00 | 88,700.00 | 1.84% | 75,195 |
| Mar 17, 2026 | 86,900.00 | 89,000.00 | 86,300.00 | 87,100.00 | 87,100.00 | 1.16% | 54,573 |
| Mar 16, 2026 | 84,300.00 | 87,600.00 | 83,100.00 | 86,100.00 | 86,100.00 | 1.89% | 107,409 |
| Mar 13, 2026 | 84,400.00 | 87,000.00 | 83,600.00 | 84,500.00 | 84,500.00 | -2.31% | 66,599 |
| Mar 12, 2026 | 88,000.00 | 89,500.00 | 85,400.00 | 86,500.00 | 86,500.00 | -3.35% | 129,032 |
| Mar 11, 2026 | 89,500.00 | 93,100.00 | 88,400.00 | 89,500.00 | 89,500.00 | 2.64% | 123,882 |
| Mar 10, 2026 | 88,500.00 | 90,300.00 | 85,400.00 | 87,200.00 | 87,200.00 | 2.95% | 115,926 |
| Mar 9, 2026 | 84,600.00 | 85,600.00 | 82,700.00 | 84,700.00 | 84,700.00 | -5.36% | 107,249 |
| Mar 6, 2026 | 90,000.00 | 91,400.00 | 88,200.00 | 89,500.00 | 89,500.00 | -2.19% | 96,430 |
| Mar 5, 2026 | 94,700.00 | 97,900.00 | 90,600.00 | 91,500.00 | 91,500.00 | 1.10% | 237,556 |
| Mar 4, 2026 | 101,600.00 | 101,600.00 | 89,800.00 | 90,500.00 | 90,500.00 | -11.71% | 240,014 |
| Mar 3, 2026 | 106,000.00 | 110,500.00 | 102,000.00 | 102,500.00 | 102,500.00 | -6.82% | 105,554 |
| Feb 27, 2026 | 107,600.00 | 114,100.00 | 106,200.00 | 110,000.00 | 110,000.00 | 1.01% | 158,747 |
| Feb 26, 2026 | 110,400.00 | 112,800.00 | 108,500.00 | 108,900.00 | 108,900.00 | -2.33% | 98,586 |
| Feb 25, 2026 | 109,200.00 | 112,900.00 | 108,600.00 | 111,500.00 | 111,500.00 | 2.11% | 112,769 |
| Feb 24, 2026 | 110,200.00 | 111,000.00 | 107,400.00 | 109,200.00 | 109,200.00 | 0.37% | 71,015 |
| Feb 23, 2026 | 108,000.00 | 115,000.00 | 105,000.00 | 108,800.00 | 108,800.00 | 2.16% | 112,678 |
| Feb 20, 2026 | 105,500.00 | 107,900.00 | 105,450.00 | 106,500.00 | 106,500.00 | 0.47% | 72,042 |
| Feb 19, 2026 | 108,500.00 | 108,500.00 | 103,700.00 | 106,000.00 | 106,000.00 | -3.46% | 155,639 |
| Feb 13, 2026 | 110,300.00 | 112,200.00 | 108,200.00 | 109,800.00 | 109,800.00 | -0.99% | 88,221 |
| Feb 12, 2026 | 109,300.00 | 112,300.00 | 103,000.00 | 110,900.00 | 110,900.00 | 3.55% | 214,576 |
| Feb 11, 2026 | 110,000.00 | 111,700.00 | 99,500.00 | 107,100.00 | 107,100.00 | -1.02% | 434,660 |
| Feb 10, 2026 | 101,500.00 | 109,900.00 | 101,500.00 | 108,200.00 | 108,200.00 | 7.66% | 207,027 |
| Feb 9, 2026 | 101,500.00 | 104,600.00 | 99,100.00 | 100,500.00 | 100,500.00 | 0.60% | 132,753 |
| Feb 6, 2026 | 102,000.00 | 104,600.00 | 97,400.00 | 99,900.00 | 99,900.00 | -1.48% | 131,980 |
| Feb 5, 2026 | 102,000.00 | 106,700.00 | 100,300.00 | 101,400.00 | 101,400.00 | -0.59% | 194,388 |
| Feb 4, 2026 | 97,900.00 | 103,200.00 | 97,100.00 | 102,000.00 | 102,000.00 | 4.08% | 174,634 |
| Feb 3, 2026 | 95,500.00 | 98,400.00 | 93,400.00 | 98,000.00 | 98,000.00 | 5.72% | 174,180 |
| Feb 2, 2026 | 95,600.00 | 98,400.00 | 92,000.00 | 92,700.00 | 92,700.00 | -1.07% | 174,917 |
| Jan 30, 2026 | 91,100.00 | 95,900.00 | 90,400.00 | 93,700.00 | 93,700.00 | 2.52% | 239,923 |
| Jan 29, 2026 | 88,000.00 | 92,700.00 | 87,000.00 | 91,400.00 | 91,400.00 | 3.28% | 154,412 |
| Jan 28, 2026 | 89,500.00 | 89,500.00 | 85,900.00 | 88,500.00 | 88,500.00 | -1.01% | 205,404 |
| Jan 27, 2026 | 88,600.00 | 90,000.00 | 87,700.00 | 89,400.00 | 89,400.00 | 1.36% | 88,843 |
| Jan 26, 2026 | 90,100.00 | 91,500.00 | 87,500.00 | 88,200.00 | 88,200.00 | -3.08% | 109,237 |
| Jan 23, 2026 | 90,000.00 | 92,000.00 | 89,200.00 | 91,000.00 | 91,000.00 | - | 125,222 |
| Jan 22, 2026 | 92,000.00 | 93,200.00 | 89,000.00 | 91,000.00 | 91,000.00 | -3.40% | 127,217 |
| Jan 21, 2026 | 94,700.00 | 96,800.00 | 92,700.00 | 94,200.00 | 94,200.00 | 0.86% | 84,643 |
| Jan 20, 2026 | 92,500.00 | 94,400.00 | 92,500.00 | 93,400.00 | 93,400.00 | 0.32% | 47,022 |
| Jan 19, 2026 | 95,000.00 | 96,500.00 | 93,100.00 | 93,100.00 | 93,100.00 | -3.12% | 56,783 |
| Jan 16, 2026 | 94,900.00 | 99,000.00 | 94,500.00 | 96,100.00 | 96,100.00 | 1.59% | 133,471 |