Hyundai Department Store Co. Ltd. (KRX:069960)
South Korea
· Delayed Price · Currency is KRW 111,400
+500 (0.45%)
Last updated: Apr 29, 2026, 2:05 PM KST
Hyundai Department Store Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 111,600.00 | 112,500.00 | 108,600.00 | 110,900.00 | 110,900.00 | -2.12% | 115,549 |
| Apr 27, 2026 | 104,800.00 | 120,100.00 | 104,200.00 | 113,300.00 | 113,300.00 | 15.03% | 417,400 |
| Apr 24, 2026 | 95,800.00 | 99,100.00 | 95,800.00 | 98,500.00 | 98,500.00 | 4.56% | 87,278 |
| Apr 23, 2026 | 93,300.00 | 94,400.00 | 92,100.00 | 94,200.00 | 94,200.00 | 2.61% | 82,089 |
| Apr 22, 2026 | 90,900.00 | 92,200.00 | 90,400.00 | 91,800.00 | 91,800.00 | -0.54% | 49,437 |
| Apr 21, 2026 | 92,700.00 | 94,500.00 | 91,000.00 | 92,300.00 | 92,300.00 | 0.98% | 60,067 |
| Apr 20, 2026 | 90,700.00 | 92,900.00 | 90,000.00 | 91,400.00 | 91,400.00 | 1.33% | 70,264 |
| Apr 17, 2026 | 90,500.00 | 92,000.00 | 89,300.00 | 90,200.00 | 90,200.00 | -1.10% | 62,383 |
| Apr 16, 2026 | 88,000.00 | 92,000.00 | 88,000.00 | 91,200.00 | 91,200.00 | 6.29% | 123,578 |
| Apr 15, 2026 | 84,900.00 | 86,200.00 | 84,500.00 | 85,800.00 | 85,800.00 | 2.39% | 121,190 |
| Apr 14, 2026 | 80,500.00 | 84,800.00 | 80,500.00 | 83,800.00 | 83,800.00 | 4.75% | 84,296 |
| Apr 13, 2026 | 80,000.00 | 81,000.00 | 79,000.00 | 80,000.00 | 80,000.00 | -1.11% | 62,503 |
| Apr 10, 2026 | 81,300.00 | 82,800.00 | 80,500.00 | 80,900.00 | 80,900.00 | 0.75% | 66,740 |
| Apr 9, 2026 | 79,100.00 | 82,000.00 | 78,300.00 | 80,300.00 | 80,300.00 | 1.65% | 116,383 |
| Apr 8, 2026 | 77,800.00 | 79,500.00 | 77,800.00 | 79,000.00 | 79,000.00 | 5.76% | 96,384 |
| Apr 7, 2026 | 75,700.00 | 77,700.00 | 74,100.00 | 74,700.00 | 74,700.00 | -1.71% | 112,158 |
| Apr 6, 2026 | 75,600.00 | 77,400.00 | 75,000.00 | 76,000.00 | 76,000.00 | 0.66% | 113,788 |
| Apr 3, 2026 | 76,800.00 | 78,000.00 | 75,000.00 | 75,500.00 | 75,500.00 | -1.18% | 81,224 |
| Apr 2, 2026 | 81,200.00 | 82,400.00 | 75,500.00 | 76,400.00 | 76,400.00 | -6.26% | 113,389 |
| Apr 1, 2026 | 82,200.00 | 82,500.00 | 79,100.00 | 81,500.00 | 79,847.97 | 2.90% | 87,115 |
| Mar 31, 2026 | 79,000.00 | 81,400.00 | 78,200.00 | 79,200.00 | 77,594.59 | -0.75% | 178,802 |
| Mar 30, 2026 | 82,000.00 | 82,000.00 | 78,600.00 | 79,800.00 | 78,182.43 | -5.56% | 116,768 |
| Mar 27, 2026 | 83,800.00 | 84,800.00 | 82,600.00 | 84,500.00 | 82,787.16 | - | 118,710 |
| Mar 26, 2026 | 87,300.00 | 87,300.00 | 83,100.00 | 84,500.00 | 82,787.16 | -2.65% | 77,221 |
| Mar 25, 2026 | 86,800.00 | 88,000.00 | 85,800.00 | 86,800.00 | 85,040.54 | 2.00% | 38,838 |
| Mar 24, 2026 | 87,200.00 | 87,300.00 | 84,000.00 | 85,100.00 | 83,375.00 | 1.43% | 59,008 |
| Mar 23, 2026 | 87,500.00 | 88,100.00 | 83,700.00 | 83,900.00 | 82,199.32 | -8.61% | 133,844 |
| Mar 20, 2026 | 87,900.00 | 93,500.00 | 87,600.00 | 91,800.00 | 89,939.19 | 6.74% | 134,726 |
| Mar 19, 2026 | 86,800.00 | 88,000.00 | 85,500.00 | 86,000.00 | 84,256.76 | -3.04% | 68,406 |
| Mar 18, 2026 | 88,400.00 | 89,500.00 | 87,100.00 | 88,700.00 | 86,902.03 | 1.84% | 75,195 |
| Mar 17, 2026 | 86,900.00 | 89,000.00 | 86,300.00 | 87,100.00 | 85,334.46 | 1.16% | 54,573 |
| Mar 16, 2026 | 84,300.00 | 87,600.00 | 83,100.00 | 86,100.00 | 84,354.73 | 1.89% | 107,409 |
| Mar 13, 2026 | 84,400.00 | 87,000.00 | 83,600.00 | 84,500.00 | 82,787.16 | -2.31% | 66,667 |
| Mar 12, 2026 | 88,000.00 | 89,500.00 | 85,400.00 | 86,500.00 | 84,746.62 | -3.35% | 129,032 |
| Mar 11, 2026 | 89,500.00 | 93,100.00 | 88,400.00 | 89,500.00 | 87,685.81 | 2.64% | 123,882 |
| Mar 10, 2026 | 88,500.00 | 90,300.00 | 85,400.00 | 87,200.00 | 85,432.43 | 2.95% | 115,926 |
| Mar 9, 2026 | 84,600.00 | 85,600.00 | 82,700.00 | 84,700.00 | 82,983.11 | -5.36% | 107,249 |
| Mar 6, 2026 | 90,000.00 | 91,400.00 | 88,200.00 | 89,500.00 | 87,685.81 | -2.19% | 96,430 |
| Mar 5, 2026 | 94,700.00 | 97,900.00 | 90,600.00 | 91,500.00 | 89,645.27 | 1.10% | 237,556 |
| Mar 4, 2026 | 101,600.00 | 101,600.00 | 89,800.00 | 90,500.00 | 88,665.54 | -11.71% | 240,014 |
| Mar 3, 2026 | 106,000.00 | 110,500.00 | 102,000.00 | 102,500.00 | 100,422.30 | -6.82% | 105,554 |
| Feb 27, 2026 | 107,600.00 | 114,100.00 | 106,200.00 | 110,000.00 | 107,770.27 | 1.01% | 158,747 |
| Feb 26, 2026 | 110,400.00 | 112,800.00 | 108,500.00 | 108,900.00 | 106,692.57 | -2.33% | 98,586 |
| Feb 25, 2026 | 109,200.00 | 112,900.00 | 108,600.00 | 111,500.00 | 109,239.86 | 2.11% | 112,769 |
| Feb 24, 2026 | 110,200.00 | 111,000.00 | 107,400.00 | 109,200.00 | 106,986.49 | 0.37% | 71,015 |
| Feb 23, 2026 | 108,000.00 | 115,000.00 | 105,000.00 | 108,800.00 | 106,594.59 | 2.16% | 112,678 |
| Feb 20, 2026 | 105,500.00 | 107,900.00 | 105,450.00 | 106,500.00 | 104,341.22 | 0.47% | 72,042 |
| Feb 19, 2026 | 108,500.00 | 108,500.00 | 103,700.00 | 106,000.00 | 103,851.35 | -3.46% | 155,644 |
| Feb 13, 2026 | 110,300.00 | 112,200.00 | 108,200.00 | 109,800.00 | 107,574.32 | -0.99% | 88,221 |
| Feb 12, 2026 | 109,300.00 | 112,300.00 | 103,000.00 | 110,900.00 | 108,652.03 | 3.55% | 214,576 |
| Feb 11, 2026 | 110,000.00 | 111,700.00 | 99,500.00 | 107,100.00 | 104,929.05 | -1.02% | 434,660 |
| Feb 10, 2026 | 101,500.00 | 109,900.00 | 101,500.00 | 108,200.00 | 106,006.76 | 7.66% | 207,027 |
| Feb 9, 2026 | 101,500.00 | 104,600.00 | 99,100.00 | 100,500.00 | 98,462.84 | 0.60% | 132,753 |
| Feb 6, 2026 | 102,000.00 | 104,600.00 | 97,400.00 | 99,900.00 | 97,875.00 | -1.48% | 131,980 |
| Feb 5, 2026 | 102,000.00 | 106,700.00 | 100,300.00 | 101,400.00 | 99,344.59 | -0.59% | 194,388 |
| Feb 4, 2026 | 97,900.00 | 103,200.00 | 97,100.00 | 102,000.00 | 99,932.43 | 4.08% | 174,634 |
| Feb 3, 2026 | 95,500.00 | 98,400.00 | 93,400.00 | 98,000.00 | 96,013.51 | 5.72% | 174,180 |
| Feb 2, 2026 | 95,600.00 | 98,400.00 | 92,000.00 | 92,700.00 | 90,820.95 | -1.07% | 174,921 |
| Jan 30, 2026 | 91,100.00 | 95,900.00 | 90,400.00 | 93,700.00 | 91,800.68 | 2.52% | 239,923 |
| Jan 29, 2026 | 88,000.00 | 92,700.00 | 87,000.00 | 91,400.00 | 89,547.30 | 3.28% | 154,413 |
| Jan 28, 2026 | 89,500.00 | 89,500.00 | 85,900.00 | 88,500.00 | 86,706.08 | -1.01% | 205,404 |
| Jan 27, 2026 | 88,600.00 | 90,000.00 | 87,700.00 | 89,400.00 | 87,587.84 | 1.36% | 88,843 |
| Jan 26, 2026 | 90,100.00 | 91,500.00 | 87,500.00 | 88,200.00 | 86,412.16 | -3.08% | 109,237 |
| Jan 23, 2026 | 90,000.00 | 92,000.00 | 89,200.00 | 91,000.00 | 89,155.41 | - | 125,222 |
| Jan 22, 2026 | 92,000.00 | 93,200.00 | 89,000.00 | 91,000.00 | 89,155.41 | -3.40% | 127,221 |
| Jan 21, 2026 | 94,700.00 | 96,800.00 | 92,700.00 | 94,200.00 | 92,290.54 | 0.86% | 84,643 |
| Jan 20, 2026 | 92,500.00 | 94,400.00 | 92,500.00 | 93,400.00 | 91,506.76 | 0.32% | 48,686 |
| Jan 19, 2026 | 95,000.00 | 96,500.00 | 93,100.00 | 93,100.00 | 91,212.84 | -3.12% | 56,783 |
| Jan 16, 2026 | 94,900.00 | 99,000.00 | 94,500.00 | 96,100.00 | 94,152.03 | 1.59% | 133,471 |
| Jan 15, 2026 | 94,300.00 | 98,600.00 | 93,400.00 | 94,600.00 | 92,682.43 | -1.15% | 110,906 |
| Jan 14, 2026 | 92,000.00 | 97,400.00 | 90,700.00 | 95,700.00 | 93,760.14 | 5.51% | 116,893 |
| Jan 13, 2026 | 92,300.00 | 93,000.00 | 89,600.00 | 90,700.00 | 88,861.49 | -1.31% | 65,791 |
| Jan 12, 2026 | 91,700.00 | 94,700.00 | 90,300.00 | 91,900.00 | 90,037.16 | 0.11% | 89,053 |
| Jan 9, 2026 | 91,500.00 | 92,900.00 | 90,000.00 | 91,800.00 | 89,939.19 | 1.10% | 63,293 |
| Jan 8, 2026 | 90,200.00 | 92,400.00 | 89,800.00 | 90,800.00 | 88,959.46 | 0.22% | 68,067 |
| Jan 7, 2026 | 84,400.00 | 92,100.00 | 84,400.00 | 90,600.00 | 88,763.51 | 7.35% | 194,570 |
| Jan 6, 2026 | 88,400.00 | 88,400.00 | 84,000.00 | 84,400.00 | 82,689.19 | -4.52% | 82,748 |
| Jan 5, 2026 | 85,900.00 | 89,800.00 | 84,200.00 | 88,400.00 | 86,608.11 | 4.12% | 79,246 |
| Jan 2, 2026 | 88,700.00 | 88,900.00 | 84,600.00 | 84,900.00 | 83,179.05 | -4.18% | 95,680 |
| Dec 30, 2025 | 88,500.00 | 89,900.00 | 88,300.00 | 88,600.00 | 86,804.05 | -0.89% | 32,638 |
| Dec 29, 2025 | 89,600.00 | 90,900.00 | 88,300.00 | 89,400.00 | 87,587.84 | -1.22% | 59,823 |
| Dec 26, 2025 | 90,600.00 | 91,900.00 | 90,100.00 | 90,500.00 | 88,665.54 | -0.77% | 48,463 |
| Dec 24, 2025 | 90,400.00 | 92,900.00 | 90,100.00 | 91,200.00 | 89,351.35 | 0.88% | 45,591 |
| Dec 23, 2025 | 92,000.00 | 92,800.00 | 90,000.00 | 90,400.00 | 88,567.57 | -1.63% | 36,884 |
| Dec 22, 2025 | 92,800.00 | 92,800.00 | 90,600.00 | 91,900.00 | 90,037.16 | 0.33% | 44,541 |
| Dec 19, 2025 | 93,700.00 | 93,700.00 | 89,800.00 | 91,600.00 | 89,743.24 | -0.33% | 51,524 |
| Dec 18, 2025 | 92,600.00 | 93,800.00 | 91,400.00 | 91,900.00 | 90,037.16 | -0.76% | 28,467 |
| Dec 17, 2025 | 92,800.00 | 96,400.00 | 91,800.00 | 92,600.00 | 90,722.97 | 0.87% | 63,651 |
| Dec 16, 2025 | 92,900.00 | 93,600.00 | 91,300.00 | 91,800.00 | 89,939.19 | -1.18% | 62,801 |
| Dec 15, 2025 | 95,000.00 | 97,000.00 | 92,400.00 | 92,900.00 | 91,016.89 | -2.21% | 76,501 |
| Dec 12, 2025 | 95,500.00 | 96,400.00 | 93,700.00 | 95,000.00 | 93,074.32 | -0.52% | 66,080 |
| Dec 11, 2025 | 91,700.00 | 97,000.00 | 90,500.00 | 95,500.00 | 93,564.19 | 5.52% | 201,837 |
| Dec 10, 2025 | 90,800.00 | 91,700.00 | 89,400.00 | 90,500.00 | 88,665.54 | -0.33% | 45,205 |
| Dec 9, 2025 | 90,400.00 | 91,400.00 | 88,700.00 | 90,800.00 | 88,959.46 | 0.78% | 85,170 |
| Dec 8, 2025 | 93,700.00 | 93,700.00 | 88,400.00 | 90,100.00 | 88,273.65 | -4.35% | 127,266 |
| Dec 5, 2025 | 93,200.00 | 94,200.00 | 89,800.00 | 94,200.00 | 92,290.54 | 0.32% | 102,436 |
| Dec 4, 2025 | 97,000.00 | 97,200.00 | 92,900.00 | 93,900.00 | 91,996.62 | -4.28% | 64,939 |
| Dec 3, 2025 | 98,200.00 | 99,800.00 | 97,200.00 | 98,100.00 | 96,111.49 | -0.41% | 128,957 |
| Dec 2, 2025 | 97,200.00 | 99,500.00 | 96,200.00 | 98,500.00 | 96,503.38 | 1.34% | 129,406 |
| Dec 1, 2025 | 91,300.00 | 97,700.00 | 91,200.00 | 97,200.00 | 95,229.73 | 6.58% | 179,883 |