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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	75,000	74,000	74,000	75,700	71,800	132,567
August 06, 2025	69,000	74,000	74,000	75,700	69,000	194,442
August 05, 2025	69,200	69,100	69,100	70,400	68,400	50,745
August 04, 2025	68,500	69,300	69,300	69,800	67,900	37,626
August 01, 2025	70,000	69,000	69,000	70,900	68,800	40,279
July 31, 2025	71,300	70,700	70,700	72,200	70,600	55,780
July 30, 2025	71,500	71,800	71,800	72,200	71,400	19,291
July 29, 2025	71,400	71,700	71,700	72,500	71,300	50,338
July 28, 2025	73,100	71,800	71,800	73,100	70,500	57,742
July 25, 2025	72,300	72,900	72,900	73,900	72,200	30,839
July 24, 2025	75,000	73,000	73,000	75,600	72,600	75,532
July 23, 2025	77,700	75,500	75,500	77,900	74,600	62,905
July 22, 2025	78,200	77,000	77,000	78,800	75,900	63,059
July 21, 2025	79,000	78,200	78,200	80,800	78,100	44,302
July 18, 2025	79,800	79,700	79,700	80,700	78,400	46,746
July 17, 2025	80,000	79,200	79,200	80,500	78,100	53,125
July 16, 2025	80,700	79,600	79,600	81,700	78,600	60,129
July 15, 2025	82,200	81,100	81,100	83,300	81,100	50,715
July 14, 2025	78,200	83,300	83,300	83,700	78,200	163,918
July 11, 2025	77,800	78,600	78,600	78,800	77,200	55,537
July 10, 2025	77,800	78,300	78,300	79,500	77,400	79,066
July 09, 2025	77,000	78,300	78,300	79,200	77,000	51,826
July 08, 2025	77,800	77,300	77,300	78,600	76,000	47,910
July 07, 2025	76,900	76,900	76,900	78,200	76,500	23,243
July 04, 2025	78,700	76,600	76,600	78,700	76,500	39,208
July 03, 2025	77,400	77,800	77,800	78,800	77,000	60,410
July 02, 2025	76,700	77,000	77,000	77,000	74,800	58,034
July 01, 2025	76,800	77,100	77,100	77,700	76,200	72,657
June 30, 2025	76,200	75,600	75,600	78,000	74,900	76,320
June 27, 2025	75,100	75,400	75,400	76,600	73,600	95,855
June 26, 2025	76,100	75,500	75,500	76,100	74,200	43,811
June 25, 2025	76,000	76,500	76,500	77,900	75,000	84,962
June 24, 2025	77,000	75,800	75,800	77,500	74,800	78,135
June 23, 2025	75,800	76,800	76,800	77,200	74,300	102,705
June 20, 2025	74,800	76,100	76,100	77,100	73,500	184,825
June 19, 2025	72,100	74,100	74,100	74,400	72,100	140,904
June 18, 2025	69,500	72,000	72,000	74,000	69,400	110,798
June 17, 2025	68,800	70,200	70,200	70,400	68,800	93,216
June 16, 2025	71,400	69,300	69,300	71,400	68,300	101,155
June 13, 2025	71,500	70,000	70,000	72,300	69,800	65,569

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