Hyundai Department Store Co. Ltd. - 069960.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	105,500	106,500	106,500	107,900	105,450	72,042
February 19, 2026	108,500	106,000	106,000	108,500	103,700	159,474
February 13, 2026	110,300	109,800	109,800	112,200	108,200	89,823
February 12, 2026	109,300	110,900	110,900	112,300	103,000	225,653
February 11, 2026	110,000	107,100	107,100	111,700	99,500	434,660
February 10, 2026	101,500	108,200	108,200	109,900	101,500	210,670
February 09, 2026	101,500	100,500	100,500	104,600	99,100	132,753
February 06, 2026	102,000	99,900	99,900	104,600	97,400	136,350
February 05, 2026	102,000	101,400	101,400	106,700	100,300	194,388
February 04, 2026	97,900	102,000	102,000	103,200	97,100	174,632
February 03, 2026	95,500	98,000	98,000	98,400	93,400	174,180
February 02, 2026	95,600	92,700	92,700	98,400	92,000	174,921
January 30, 2026	91,100	93,700	93,700	95,900	90,400	253,760
January 29, 2026	88,000	91,400	91,400	92,700	87,000	154,413
January 28, 2026	89,500	88,500	88,500	89,500	85,900	205,404
January 27, 2026	88,600	89,400	89,400	90,000	87,700	92,320
January 26, 2026	90,100	88,200	88,200	91,500	87,500	109,237
January 23, 2026	90,000	91,000	91,000	92,000	89,200	125,220
January 22, 2026	92,000	91,000	91,000	93,200	89,000	127,221
January 21, 2026	94,700	94,200	94,200	96,800	92,700	84,643
January 20, 2026	92,500	93,400	93,400	94,400	92,500	48,686
January 19, 2026	95,000	93,100	93,100	96,500	93,100	56,783
January 16, 2026	94,900	96,100	96,100	99,000	94,500	130,921
January 15, 2026	94,300	94,600	94,600	98,600	93,400	113,745
January 14, 2026	92,000	95,700	95,700	97,400	90,700	116,893
January 13, 2026	92,300	90,700	90,700	93,000	89,600	65,791
January 12, 2026	91,700	91,900	91,900	94,700	90,300	87,185
January 09, 2026	91,500	91,800	91,800	92,900	90,000	65,078
January 08, 2026	90,200	90,800	90,800	92,400	89,800	78,563
January 07, 2026	84,400	90,600	90,600	92,100	84,400	194,570
January 06, 2026	88,400	84,400	84,400	88,400	84,000	82,748
January 05, 2026	85,900	88,400	88,400	89,800	84,200	79,246
January 02, 2026	88,700	84,900	84,900	88,900	84,600	95,680
December 30, 2025	88,500	88,600	88,600	89,900	88,300	32,638
December 29, 2025	89,600	89,400	89,400	90,900	88,300	59,823
December 26, 2025	90,600	90,500	90,500	91,900	90,100	49,756
December 24, 2025	90,400	91,200	91,200	92,900	90,100	45,591
December 23, 2025	92,000	90,400	90,400	92,800	90,000	38,163
December 22, 2025	92,800	91,900	91,900	92,800	90,600	44,541
December 19, 2025	93,700	91,600	91,600	93,700	89,800	66,994
December 18, 2025	92,600	91,900	91,900	93,800	91,400	31,074
December 17, 2025	92,800	92,600	92,600	96,400	91,800	65,875
December 16, 2025	92,900	91,800	91,800	93,600	91,300	65,517
December 15, 2025	95,000	92,900	92,900	97,000	92,400	71,983
December 12, 2025	95,500	95,000	95,000	96,400	93,700	66,080
December 11, 2025	91,700	95,500	95,500	97,000	90,500	252,413
December 10, 2025	90,800	90,500	90,500	91,700	89,400	45,205
December 09, 2025	90,400	90,800	90,800	91,400	88,700	87,931
December 08, 2025	93,700	90,100	90,100	93,700	88,400	127,266
December 05, 2025	93,200	94,200	94,200	94,200	89,800	105,422
December 04, 2025	97,000	93,900	93,900	97,200	92,900	64,939
December 03, 2025	98,200	98,100	98,100	99,800	97,200	128,957
December 02, 2025	97,200	98,500	98,500	99,500	96,200	133,606
December 01, 2025	91,300	97,200	97,200	97,700	91,200	181,482
November 28, 2025	91,700	91,200	91,200	91,900	89,700	71,826
November 27, 2025	91,500	91,000	91,000	91,500	90,200	49,832
November 26, 2025	91,500	90,300	90,300	91,500	88,600	89,039
November 25, 2025	92,000	89,300	89,300	92,200	88,400	61,735
November 24, 2025	96,000	92,400	92,400	96,000	91,000	82,863
November 21, 2025	94,500	95,600	95,600	97,700	92,100	155,397

Hyundai Department Store Co. Ltd. (069960.KS) KSC