Hyundai Department Store Co. Ltd. (KRX:069960)
South Korea
· Delayed Price · Currency is KRW 84,700
-4,800 (-5.36%)
Last updated: Mar 9, 2026, 2:57 PM KST
Hyundai Department Store Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 94,300.00 | 98,600.00 | 93,400.00 | 94,600.00 | 94,600.00 | -1.15% | 110,906 |
| Jan 14, 2026 | 92,000.00 | 97,400.00 | 90,700.00 | 95,700.00 | 95,700.00 | 5.51% | 116,893 |
| Jan 13, 2026 | 92,300.00 | 93,000.00 | 89,600.00 | 90,700.00 | 90,700.00 | -1.31% | 65,791 |
| Jan 12, 2026 | 91,700.00 | 94,700.00 | 90,300.00 | 91,900.00 | 91,900.00 | 0.11% | 89,053 |
| Jan 9, 2026 | 91,500.00 | 92,900.00 | 90,000.00 | 91,800.00 | 91,800.00 | 1.10% | 63,293 |
| Jan 8, 2026 | 90,200.00 | 92,400.00 | 89,800.00 | 90,800.00 | 90,800.00 | 0.22% | 68,067 |
| Jan 7, 2026 | 84,400.00 | 92,100.00 | 84,400.00 | 90,600.00 | 90,600.00 | 7.35% | 194,570 |
| Jan 6, 2026 | 88,400.00 | 88,400.00 | 84,000.00 | 84,400.00 | 84,400.00 | -4.52% | 82,748 |
| Jan 5, 2026 | 85,900.00 | 89,800.00 | 84,200.00 | 88,400.00 | 88,400.00 | 4.12% | 79,242 |
| Jan 2, 2026 | 88,700.00 | 88,900.00 | 84,600.00 | 84,900.00 | 84,900.00 | -4.18% | 95,680 |
| Dec 30, 2025 | 88,500.00 | 89,900.00 | 88,300.00 | 88,600.00 | 88,600.00 | -0.89% | 32,638 |
| Dec 29, 2025 | 89,600.00 | 90,900.00 | 88,300.00 | 89,400.00 | 89,400.00 | -1.22% | 59,823 |
| Dec 26, 2025 | 90,600.00 | 91,900.00 | 90,100.00 | 90,500.00 | 90,500.00 | -0.77% | 48,463 |
| Dec 24, 2025 | 90,400.00 | 92,900.00 | 90,100.00 | 91,200.00 | 91,200.00 | 0.88% | 45,591 |
| Dec 23, 2025 | 92,000.00 | 92,800.00 | 90,000.00 | 90,400.00 | 90,400.00 | -1.63% | 36,884 |
| Dec 22, 2025 | 92,800.00 | 92,800.00 | 90,600.00 | 91,900.00 | 91,900.00 | 0.33% | 44,541 |
| Dec 19, 2025 | 93,700.00 | 93,700.00 | 89,800.00 | 91,600.00 | 91,600.00 | -0.33% | 51,524 |
| Dec 18, 2025 | 92,600.00 | 93,800.00 | 91,400.00 | 91,900.00 | 91,900.00 | -0.76% | 28,467 |
| Dec 17, 2025 | 92,800.00 | 96,400.00 | 91,800.00 | 92,600.00 | 92,600.00 | 0.87% | 63,651 |
| Dec 16, 2025 | 92,900.00 | 93,600.00 | 91,300.00 | 91,800.00 | 91,800.00 | -1.18% | 62,801 |
| Dec 15, 2025 | 95,000.00 | 97,000.00 | 92,400.00 | 92,900.00 | 92,900.00 | -2.21% | 76,501 |
| Dec 12, 2025 | 95,500.00 | 96,400.00 | 93,700.00 | 95,000.00 | 95,000.00 | -0.52% | 66,080 |
| Dec 11, 2025 | 91,700.00 | 97,000.00 | 90,500.00 | 95,500.00 | 95,500.00 | 5.52% | 201,837 |
| Dec 10, 2025 | 90,800.00 | 91,700.00 | 89,400.00 | 90,500.00 | 90,500.00 | -0.33% | 45,205 |
| Dec 9, 2025 | 90,400.00 | 91,400.00 | 88,700.00 | 90,800.00 | 90,800.00 | 0.78% | 85,170 |
| Dec 8, 2025 | 93,700.00 | 93,700.00 | 88,400.00 | 90,100.00 | 90,100.00 | -4.35% | 127,266 |
| Dec 5, 2025 | 93,200.00 | 94,200.00 | 89,800.00 | 94,200.00 | 94,200.00 | 0.32% | 102,412 |
| Dec 4, 2025 | 97,000.00 | 97,200.00 | 92,900.00 | 93,900.00 | 93,900.00 | -4.28% | 64,939 |
| Dec 3, 2025 | 98,200.00 | 99,800.00 | 97,200.00 | 98,100.00 | 98,100.00 | -0.41% | 124,757 |
| Dec 2, 2025 | 97,200.00 | 99,500.00 | 96,200.00 | 98,500.00 | 98,500.00 | 1.34% | 129,406 |
| Dec 1, 2025 | 91,300.00 | 97,700.00 | 91,200.00 | 97,200.00 | 97,200.00 | 6.58% | 179,883 |
| Nov 28, 2025 | 91,700.00 | 91,900.00 | 89,700.00 | 91,200.00 | 91,200.00 | 0.22% | 71,826 |
| Nov 27, 2025 | 91,500.00 | 91,500.00 | 90,200.00 | 91,000.00 | 91,000.00 | 0.78% | 53,741 |
| Nov 26, 2025 | 91,500.00 | 91,500.00 | 88,600.00 | 90,300.00 | 90,300.00 | 1.12% | 89,039 |
| Nov 25, 2025 | 92,000.00 | 92,200.00 | 88,400.00 | 89,300.00 | 89,300.00 | -3.35% | 59,492 |
| Nov 24, 2025 | 96,000.00 | 96,000.00 | 91,000.00 | 92,400.00 | 92,400.00 | -3.35% | 82,863 |
| Nov 21, 2025 | 94,500.00 | 97,700.00 | 92,100.00 | 95,600.00 | 95,600.00 | 2.14% | 155,397 |
| Nov 20, 2025 | 91,500.00 | 95,800.00 | 89,000.00 | 93,600.00 | 93,600.00 | 1.19% | 140,383 |
| Nov 19, 2025 | 94,900.00 | 98,400.00 | 91,700.00 | 92,500.00 | 92,500.00 | -1.60% | 194,613 |
| Nov 18, 2025 | 92,900.00 | 96,600.00 | 92,900.00 | 94,000.00 | 94,000.00 | 0.64% | 195,384 |
| Nov 17, 2025 | 90,600.00 | 94,500.00 | 90,300.00 | 93,400.00 | 93,400.00 | 2.75% | 123,540 |
| Nov 14, 2025 | 93,200.00 | 94,000.00 | 90,600.00 | 90,900.00 | 90,900.00 | -2.57% | 51,714 |
| Nov 13, 2025 | 91,000.00 | 93,300.00 | 90,000.00 | 93,300.00 | 93,300.00 | 0.76% | 105,234 |
| Nov 12, 2025 | 87,300.00 | 92,800.00 | 86,400.00 | 92,600.00 | 92,600.00 | 5.59% | 183,163 |
| Nov 11, 2025 | 90,000.00 | 91,100.00 | 86,000.00 | 87,700.00 | 87,700.00 | -4.05% | 121,775 |
| Nov 10, 2025 | 89,800.00 | 94,200.00 | 89,400.00 | 91,400.00 | 91,400.00 | - | 269,098 |
| Nov 7, 2025 | 88,300.00 | 93,100.00 | 87,100.00 | 91,400.00 | 91,400.00 | 3.51% | 204,062 |
| Nov 6, 2025 | 84,000.00 | 89,800.00 | 82,000.00 | 88,300.00 | 88,300.00 | 6.39% | 157,382 |
| 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% | 87,670 |
| 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% | 104,863 |
| Oct 17, 2025 | 80,200.00 | 80,900.00 | 79,000.00 | 80,300.00 | 80,300.00 | -0.74% | 101,361 |
| 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% | 116,796 |
| 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% | 134,379 |