Hyundai Department Store Co. Ltd. (KRX:069960)
South Korea · Delayed Price · Currency is KRW 77,500
+2,300 (3.06%)
Last updated: Sep 9, 2025, 12:42 PM KST
Hyundai Department Store Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 75,900.00 | 75,900.00 | 74,100.00 | 75,200.00 | 75,200.00 | -0.79% | 64,220 |
| Sep 5, 2025 | 74,200.00 | 76,500.00 | 74,100.00 | 75,800.00 | 75,800.00 | 2.02% | 105,089 |
| Sep 4, 2025 | 69,800.00 | 74,800.00 | 69,800.00 | 74,300.00 | 74,300.00 | 6.45% | 159,334 |
| Sep 3, 2025 | 69,300.00 | 70,100.00 | 69,050.00 | 69,800.00 | 69,800.00 | -0.14% | 51,798 |
| Sep 2, 2025 | 72,500.00 | 72,700.00 | 69,100.00 | 69,900.00 | 69,900.00 | -3.85% | 90,333 |
| Sep 1, 2025 | 74,900.00 | 75,100.00 | 72,400.00 | 72,700.00 | 72,700.00 | -2.15% | 46,691 |
| Aug 29, 2025 | 76,000.00 | 76,000.00 | 73,800.00 | 74,300.00 | 74,300.00 | -2.11% | 58,518 |
| Aug 28, 2025 | 75,000.00 | 76,200.00 | 74,300.00 | 75,900.00 | 75,900.00 | 0.80% | 72,289 |
| Aug 27, 2025 | 75,000.00 | 76,100.00 | 74,600.00 | 75,300.00 | 75,300.00 | 0.27% | 57,864 |
| Aug 26, 2025 | 74,200.00 | 75,500.00 | 73,700.00 | 75,100.00 | 75,100.00 | 0.81% | 61,220 |
| Aug 25, 2025 | 73,100.00 | 74,900.00 | 73,000.00 | 74,500.00 | 74,500.00 | 2.05% | 34,744 |
| Aug 22, 2025 | 73,700.00 | 73,800.00 | 72,000.00 | 73,000.00 | 73,000.00 | -0.14% | 34,842 |
| Aug 21, 2025 | 73,800.00 | 74,300.00 | 73,100.00 | 73,100.00 | 73,100.00 | -1.22% | 29,331 |
| Aug 20, 2025 | 72,500.00 | 74,800.00 | 71,000.00 | 74,000.00 | 74,000.00 | 3.21% | 75,251 |
| Aug 19, 2025 | 71,900.00 | 72,300.00 | 71,100.00 | 71,700.00 | 71,700.00 | - | 26,681 |
| Aug 18, 2025 | 72,100.00 | 72,500.00 | 71,400.00 | 71,700.00 | 71,700.00 | -1.38% | 20,192 |
| Aug 14, 2025 | 72,100.00 | 72,900.00 | 71,300.00 | 72,700.00 | 72,700.00 | 1.68% | 59,673 |
| Aug 13, 2025 | 72,000.00 | 72,400.00 | 71,000.00 | 71,500.00 | 71,500.00 | -0.14% | 55,793 |
| Aug 12, 2025 | 71,800.00 | 72,800.00 | 70,700.00 | 71,600.00 | 71,600.00 | -1.10% | 60,321 |
| Aug 11, 2025 | 74,000.00 | 74,100.00 | 71,500.00 | 72,400.00 | 72,400.00 | -2.29% | 83,559 |
| Aug 8, 2025 | 73,500.00 | 77,100.00 | 73,100.00 | 74,100.00 | 74,100.00 | 0.14% | 84,880 |
| Aug 7, 2025 | 75,000.00 | 75,700.00 | 71,800.00 | 74,000.00 | 74,000.00 | - | 132,567 |
| Aug 6, 2025 | 69,000.00 | 75,700.00 | 69,000.00 | 74,000.00 | 74,000.00 | 7.09% | 194,442 |
| Aug 5, 2025 | 69,200.00 | 70,400.00 | 68,400.00 | 69,100.00 | 69,100.00 | -0.29% | 50,745 |
| Aug 4, 2025 | 68,500.00 | 69,800.00 | 67,900.00 | 69,300.00 | 69,300.00 | 0.43% | 37,626 |
| Aug 1, 2025 | 70,000.00 | 70,900.00 | 68,800.00 | 69,000.00 | 69,000.00 | -2.40% | 40,279 |
| Jul 31, 2025 | 71,300.00 | 72,200.00 | 70,600.00 | 70,700.00 | 70,700.00 | -1.53% | 55,780 |
| Jul 30, 2025 | 71,500.00 | 72,200.00 | 71,400.00 | 71,800.00 | 71,800.00 | 0.14% | 20,769 |
| Jul 29, 2025 | 71,400.00 | 72,500.00 | 71,300.00 | 71,700.00 | 71,700.00 | -0.14% | 50,338 |
| Jul 28, 2025 | 73,100.00 | 73,100.00 | 70,500.00 | 71,800.00 | 71,800.00 | -1.51% | 57,742 |
| Jul 25, 2025 | 72,300.00 | 73,900.00 | 72,200.00 | 72,900.00 | 72,900.00 | -0.14% | 30,839 |
| Jul 24, 2025 | 75,000.00 | 75,600.00 | 72,600.00 | 73,000.00 | 73,000.00 | -3.31% | 75,532 |
| Jul 23, 2025 | 77,700.00 | 77,900.00 | 74,600.00 | 75,500.00 | 75,500.00 | -1.95% | 62,905 |
| Jul 22, 2025 | 78,200.00 | 78,800.00 | 75,900.00 | 77,000.00 | 77,000.00 | -1.53% | 63,059 |
| Jul 21, 2025 | 79,000.00 | 80,800.00 | 78,100.00 | 78,200.00 | 78,200.00 | -1.88% | 44,302 |
| Jul 18, 2025 | 79,800.00 | 80,700.00 | 78,400.00 | 79,700.00 | 79,700.00 | 0.63% | 46,746 |
| Jul 17, 2025 | 80,000.00 | 80,500.00 | 78,100.00 | 79,200.00 | 79,200.00 | -0.50% | 53,125 |
| Jul 16, 2025 | 80,700.00 | 81,700.00 | 78,600.00 | 79,600.00 | 79,600.00 | -1.85% | 60,129 |
| Jul 15, 2025 | 82,200.00 | 83,300.00 | 81,100.00 | 81,100.00 | 81,100.00 | -2.64% | 50,715 |
| Jul 14, 2025 | 78,200.00 | 83,700.00 | 78,200.00 | 83,300.00 | 83,300.00 | 5.98% | 163,918 |
| Jul 11, 2025 | 77,800.00 | 78,800.00 | 77,200.00 | 78,600.00 | 78,600.00 | 0.38% | 55,537 |
| Jul 10, 2025 | 77,800.00 | 79,500.00 | 77,400.00 | 78,300.00 | 78,300.00 | - | 79,066 |
| Jul 9, 2025 | 77,000.00 | 79,200.00 | 77,000.00 | 78,300.00 | 78,300.00 | 1.29% | 51,826 |
| Jul 8, 2025 | 77,800.00 | 78,600.00 | 76,000.00 | 77,300.00 | 77,300.00 | 0.52% | 47,910 |
| Jul 7, 2025 | 76,900.00 | 78,200.00 | 76,500.00 | 76,900.00 | 76,900.00 | 0.39% | 23,243 |
| Jul 4, 2025 | 78,700.00 | 78,700.00 | 76,500.00 | 76,600.00 | 76,600.00 | -1.54% | 39,208 |
| Jul 3, 2025 | 77,400.00 | 78,800.00 | 77,000.00 | 77,800.00 | 77,800.00 | 1.04% | 60,410 |
| Jul 2, 2025 | 76,700.00 | 77,000.00 | 74,800.00 | 77,000.00 | 77,000.00 | -0.13% | 58,034 |
| Jul 1, 2025 | 76,800.00 | 77,700.00 | 76,200.00 | 77,100.00 | 77,100.00 | 1.98% | 72,657 |
| Jun 30, 2025 | 76,200.00 | 78,000.00 | 74,900.00 | 75,600.00 | 75,600.00 | 0.27% | 76,320 |