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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	88,300	91,400	91,400	93,100	87,100	204,061
November 06, 2025	84,000	88,300	88,300	89,800	82,000	157,382
November 05, 2025	84,700	83,000	83,000	84,700	80,500	116,874
November 04, 2025	79,300	84,100	84,100	84,300	79,300	107,553
November 03, 2025	80,000	79,800	79,800	80,600	79,500	74,698
October 31, 2025	81,200	80,800	80,800	81,400	80,000	64,217
October 30, 2025	80,200	81,500	81,500	82,100	80,100	76,568
October 29, 2025	82,900	81,500	81,500	82,900	80,300	98,429
October 28, 2025	82,200	81,800	81,800	83,700	81,200	69,795
October 27, 2025	81,500	82,100	82,100	82,900	81,100	66,802
October 24, 2025	82,300	82,100	82,100	82,800	81,300	62,976
October 23, 2025	81,400	81,900	81,900	82,900	81,000	64,163
October 22, 2025	79,700	82,200	82,200	82,600	79,600	88,974
October 21, 2025	80,900	80,300	80,300	81,500	79,800	81,648
October 20, 2025	80,300	81,200	81,200	81,400	79,500	107,303
October 17, 2025	80,200	80,300	80,300	80,900	79,000	105,010
October 16, 2025	80,800	80,900	80,900	82,500	80,100	80,536
October 15, 2025	82,500	80,800	80,800	82,500	80,000	118,852
October 14, 2025	81,300	81,300	81,300	85,000	78,600	141,985
October 13, 2025	83,400	82,300	82,300	83,400	81,100	74,063
October 10, 2025	85,800	82,600	82,600	86,500	82,000	138,246
October 02, 2025	86,700	87,600	87,600	87,600	84,700	124,040
October 01, 2025	88,600	86,600	86,600	88,700	84,600	175,787
September 30, 2025	88,000	88,500	88,500	89,800	87,100	95,816
September 29, 2025	88,900	89,200	89,200	89,900	87,800	71,176
September 26, 2025	88,700	87,700	87,700	89,500	87,200	77,606
September 25, 2025	88,500	89,700	89,700	90,400	88,500	78,451
September 24, 2025	88,300	89,100	89,100	89,800	87,200	95,556
September 23, 2025	88,400	89,400	89,400	90,000	88,300	94,512
September 22, 2025	89,300	89,500	89,500	90,600	88,100	123,078
September 19, 2025	88,100	89,400	89,400	89,900	87,600	152,589
September 18, 2025	84,200	86,600	86,600	88,900	84,100	179,144
September 17, 2025	80,500	84,500	84,500	84,600	80,500	146,164
September 16, 2025	79,800	81,300	81,300	82,700	79,800	132,123
September 15, 2025	78,900	80,100	80,100	81,300	78,700	123,622
September 12, 2025	79,500	79,900	79,900	80,400	78,400	85,013
September 11, 2025	77,000	79,500	79,500	79,900	76,600	145,976
September 10, 2025	76,600	77,700	77,700	78,200	76,600	77,473
September 09, 2025	75,300	77,300	77,300	77,800	75,000	111,849
September 08, 2025	75,900	75,200	75,200	75,900	74,100	64,220
September 05, 2025	74,200	75,800	75,800	76,500	74,100	105,089
September 04, 2025	69,800	74,300	74,300	74,800	69,800	159,333
September 03, 2025	69,300	69,800	69,800	70,100	69,050	51,798
September 02, 2025	72,500	69,900	69,900	72,700	69,100	90,333
September 01, 2025	74,900	72,700	72,700	75,100	72,400	46,691
August 29, 2025	76,000	74,300	74,300	76,000	73,800	58,518
August 28, 2025	75,000	75,900	75,900	76,200	74,300	72,289
August 27, 2025	75,000	75,300	75,300	76,100	74,600	57,864
August 26, 2025	74,200	75,100	75,100	75,500	73,700	61,220
August 25, 2025	73,100	74,500	74,500	74,900	73,000	34,744
August 22, 2025	73,700	73,000	73,000	73,800	72,000	34,842
August 21, 2025	73,800	73,100	73,100	74,300	73,100	29,331
August 20, 2025	72,500	74,000	74,000	74,800	71,000	75,251
August 19, 2025	71,900	71,700	71,700	72,300	71,100	26,681
August 18, 2025	72,100	71,700	71,700	72,500	71,400	19,517
August 14, 2025	72,100	72,700	72,700	72,900	71,300	59,673
August 13, 2025	72,000	71,500	71,500	72,400	71,000	55,793
August 12, 2025	71,800	71,600	71,600	72,800	70,700	60,321
August 11, 2025	74,000	72,400	72,400	74,100	71,500	83,559
August 08, 2025	73,500	74,100	74,100	77,100	73,100	83,194

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