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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	91,500	93,600	93,600	95,800	89,000	143,831
November 19, 2025	94,900	92,500	92,500	98,400	91,700	197,611
November 18, 2025	92,900	94,000	94,000	96,600	92,900	195,384
November 17, 2025	90,600	93,400	93,400	94,500	90,300	123,540
November 14, 2025	93,200	90,900	90,900	94,000	90,600	53,634
November 13, 2025	91,000	93,300	93,300	93,300	90,000	129,427
November 12, 2025	87,300	92,600	92,600	92,800	86,400	188,524
November 11, 2025	90,000	87,700	87,700	91,100	86,000	121,775
November 10, 2025	89,800	91,400	91,400	94,200	89,400	269,098
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

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