Hyundai Department Store Co. Ltd. (KRX:069960)
South Korea
· Delayed Price · Currency is KRW 94,200
+300 (0.32%)
At close: Dec 5, 2025
Hyundai Department Store Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 120,189 |
| Sep 19, 2025 | 88,100.00 | 89,900.00 | 87,600.00 | 89,400.00 | 88,890.31 | 2.52% | 139,542 |
| 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% | 130,399 |
| Sep 15, 2025 | 78,900.00 | 81,300.00 | 78,700.00 | 80,100.00 | 79,643.33 | 0.25% | 120,203 |
| 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% | 109,619 |
| Sep 8, 2025 | 75,900.00 | 75,900.00 | 74,100.00 | 75,200.00 | 74,771.27 | -0.79% | 62,365 |
| Sep 5, 2025 | 74,200.00 | 76,500.00 | 74,100.00 | 75,800.00 | 75,367.84 | 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 | 72,285.52 | -2.15% | 45,766 |
| Aug 29, 2025 | 76,000.00 | 76,000.00 | 73,800.00 | 74,300.00 | 73,876.40 | -2.11% | 53,921 |
| Aug 28, 2025 | 75,000.00 | 76,200.00 | 74,300.00 | 75,900.00 | 75,467.27 | 0.80% | 72,289 |
| Aug 27, 2025 | 75,000.00 | 76,100.00 | 74,600.00 | 75,300.00 | 74,870.70 | 0.27% | 57,864 |
| Aug 26, 2025 | 74,200.00 | 75,500.00 | 73,700.00 | 75,100.00 | 74,671.84 | 0.81% | 58,868 |
| Aug 25, 2025 | 73,100.00 | 74,900.00 | 73,000.00 | 74,500.00 | 74,075.26 | 2.05% | 34,744 |
| Aug 22, 2025 | 73,700.00 | 73,800.00 | 72,000.00 | 73,000.00 | 72,583.81 | -0.14% | 33,548 |
| Aug 21, 2025 | 73,800.00 | 74,300.00 | 73,100.00 | 73,100.00 | 72,683.24 | -1.22% | 29,331 |
| Aug 20, 2025 | 72,500.00 | 74,800.00 | 71,000.00 | 74,000.00 | 73,578.11 | 3.21% | 75,251 |
| Aug 19, 2025 | 71,900.00 | 72,300.00 | 71,100.00 | 71,700.00 | 71,291.22 | - | 26,681 |
| Aug 18, 2025 | 72,100.00 | 72,500.00 | 71,400.00 | 71,700.00 | 71,291.22 | -1.38% | 20,192 |
| Aug 14, 2025 | 72,100.00 | 72,900.00 | 71,300.00 | 72,700.00 | 72,285.52 | 1.68% | 46,891 |
| Aug 13, 2025 | 72,000.00 | 72,400.00 | 71,000.00 | 71,500.00 | 71,092.36 | -0.14% | 54,412 |
| Aug 12, 2025 | 71,800.00 | 72,800.00 | 70,700.00 | 71,600.00 | 71,191.79 | -1.10% | 59,293 |
| Aug 11, 2025 | 74,000.00 | 74,100.00 | 71,500.00 | 72,400.00 | 71,987.23 | -2.29% | 83,559 |
| Aug 8, 2025 | 73,500.00 | 77,100.00 | 73,100.00 | 74,100.00 | 73,677.54 | 0.14% | 84,880 |
| Aug 7, 2025 | 75,000.00 | 75,700.00 | 71,800.00 | 74,000.00 | 73,578.11 | - | 128,953 |
| Aug 6, 2025 | 69,000.00 | 75,700.00 | 69,000.00 | 74,000.00 | 73,578.11 | 7.09% | 194,442 |
| Aug 5, 2025 | 69,200.00 | 70,400.00 | 68,400.00 | 69,100.00 | 68,706.04 | -0.29% | 49,036 |
| Aug 4, 2025 | 68,500.00 | 69,800.00 | 67,900.00 | 69,300.00 | 68,904.90 | 0.43% | 34,864 |
| Aug 1, 2025 | 70,000.00 | 70,900.00 | 68,800.00 | 69,000.00 | 68,606.61 | -2.40% | 40,279 |
| Jul 31, 2025 | 71,300.00 | 72,200.00 | 70,600.00 | 70,700.00 | 70,296.92 | -1.53% | 55,780 |
| Jul 30, 2025 | 71,500.00 | 72,200.00 | 71,400.00 | 71,800.00 | 71,390.65 | 0.14% | 20,769 |
| Jul 29, 2025 | 71,400.00 | 72,500.00 | 71,300.00 | 71,700.00 | 71,291.22 | -0.14% | 48,005 |
| Jul 28, 2025 | 73,100.00 | 73,100.00 | 70,500.00 | 71,800.00 | 71,390.65 | -1.51% | 54,853 |
| Jul 25, 2025 | 72,300.00 | 73,900.00 | 72,200.00 | 72,900.00 | 72,484.38 | -0.14% | 30,839 |
| Jul 24, 2025 | 75,000.00 | 75,600.00 | 72,600.00 | 73,000.00 | 72,583.81 | -3.31% | 70,938 |
| Jul 23, 2025 | 77,700.00 | 77,900.00 | 74,600.00 | 75,500.00 | 75,069.56 | -1.95% | 62,905 |
| Jul 22, 2025 | 78,200.00 | 78,800.00 | 75,900.00 | 77,000.00 | 76,561.00 | -1.53% | 63,059 |
| Jul 21, 2025 | 79,000.00 | 80,800.00 | 78,100.00 | 78,200.00 | 77,754.16 | -1.88% | 44,302 |
| Jul 18, 2025 | 79,800.00 | 80,700.00 | 78,400.00 | 79,700.00 | 79,245.61 | 0.63% | 46,746 |
| Jul 17, 2025 | 80,000.00 | 80,500.00 | 78,100.00 | 79,200.00 | 78,748.46 | -0.50% | 50,351 |
| Jul 16, 2025 | 80,700.00 | 81,700.00 | 78,600.00 | 79,600.00 | 79,146.18 | -1.85% | 60,129 |
| Jul 15, 2025 | 82,200.00 | 83,300.00 | 81,100.00 | 81,100.00 | 80,637.63 | -2.64% | 46,020 |
| Jul 14, 2025 | 78,200.00 | 83,700.00 | 78,200.00 | 83,300.00 | 82,825.09 | 5.98% | 163,918 |
| Jul 11, 2025 | 77,800.00 | 78,800.00 | 77,200.00 | 78,600.00 | 78,151.88 | 0.38% | 53,786 |