Hyundai Department Store Co., Ltd(KR:069960)
â‚©85,100.00+1100.00 (+1.31%)
KR:069960
Hyundai Department Store Co., Ltd historical prices
â‚©85,100.00
At close:+1100.00 (+1.31%)
Want to see KR:069960 full AI Analyst Report?
Hyundai Department Store Co., Ltd (069960) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 83,200.00 | 86,600.00 | 83,200.00 | 85,100.00 | 85,100.00 | +1.31% | 70,639 | 0.64 |
| Nov 12, 2026 | 82,500.00 | 84,000.00 | 79,600.00 | 84,000.00 | 84,000.00 | -0.12% | 96,423 | 0.89 |
| Nov 11, 2026 | 83,000.00 | 84,300.00 | 80,000.00 | 84,100.00 | 84,100.00 | +0.48% | 70,454 | 0.64 |
| Nov 10, 2026 | 85,200.00 | 85,200.00 | 81,800.00 | 83,700.00 | 83,700.00 | -0.36% | 42,734 | 0.37 |
| Nov 09, 2026 | 84,800.00 | 86,600.00 | 82,000.00 | 82,300.00 | 82,300.00 | -2.02% | 95,927 | 0.82 |
| Nov 06, 2026 | 81,200.00 | 86,000.00 | 79,400.00 | 84,000.00 | 84,000.00 | -2.33% | 86,083 | 0.73 |
| Nov 05, 2026 | 84,300.00 | 88,500.00 | 84,000.00 | 86,000.00 | 86,000.00 | +6.44% | 207,558 | 1.77 |
| Nov 04, 2026 | 78,000.00 | 81,900.00 | 74,900.00 | 80,800.00 | 80,800.00 | +2.93% | 111,752 | 0.94 |
| Nov 03, 2026 | 77,500.00 | 79,400.00 | 76,800.00 | 78,500.00 | 78,500.00 | -0.13% | 49,516 | 0.40 |
| Nov 02, 2026 | 73,900.00 | 79,600.00 | 72,300.00 | 78,600.00 | 78,600.00 | +5.93% | 96,490 | 0.74 |
| Oct 30, 2026 | 74,900.00 | 75,100.00 | 72,800.00 | 74,200.00 | 74,200.00 | -1.20% | 61,187 | 0.47 |
| Oct 29, 2026 | 74,600.00 | 76,100.00 | 72,700.00 | 75,100.00 | 75,100.00 | -0.92% | 79,313 | 0.60 |
| Oct 28, 2026 | 72,600.00 | 76,400.00 | 72,500.00 | 75,800.00 | 75,800.00 | +5.13% | 75,268 | 0.56 |
| Oct 27, 2026 | 73,200.00 | 74,200.00 | 71,700.00 | 72,100.00 | 72,100.00 | -1.37% | 92,251 | 0.69 |
| Oct 26, 2026 | 74,900.00 | 77,000.00 | 73,000.00 | 73,100.00 | 73,100.00 | -3.05% | 63,689 | 0.47 |
| Oct 23, 2026 | 75,500.00 | 75,600.00 | 74,000.00 | 75,400.00 | 75,400.00 | -1.31% | 51,903 | 0.38 |
| Oct 22, 2026 | 77,500.00 | 78,500.00 | 75,700.00 | 76,400.00 | 76,400.00 | -2.55% | 47,407 | 0.34 |
| Oct 21, 2026 | 78,900.00 | 79,300.00 | 77,600.00 | 78,400.00 | 78,400.00 | 0.00% | 45,316 | 0.33 |
| Oct 20, 2026 | 83,600.00 | 83,700.00 | 77,500.00 | 78,400.00 | 78,400.00 | -8.09% | 79,486 | 0.56 |
| Oct 19, 2026 | 79,000.00 | 85,900.00 | 78,000.00 | 85,300.00 | 85,300.00 | +7.70% | 159,079 | 1.13 |
| Oct 16, 2026 | 77,100.00 | 81,300.00 | 76,100.00 | 79,200.00 | 79,200.00 | +3.39% | 107,182 | 0.76 |
| Oct 15, 2026 | 79,700.00 | 79,800.00 | 74,200.00 | 76,600.00 | 76,600.00 | -5.78% | 545,736 | 4.02 |
| Oct 14, 2026 | 83,000.00 | 83,500.00 | 80,000.00 | 81,300.00 | 81,300.00 | -1.69% | 76,111 | 0.57 |
| Oct 13, 2026 | 83,500.00 | 83,800.00 | 80,300.00 | 82,700.00 | 82,700.00 | -2.01% | 252,104 | 1.91 |
| Oct 12, 2026 | 85,900.00 | 88,600.00 | 83,000.00 | 84,400.00 | 84,400.00 | -2.43% | 71,021 | 0.53 |
| Oct 09, 2026 | 86,500.00 | 87,100.00 | 85,300.00 | 86,500.00 | 86,500.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 86,300.00 | 87,100.00 | 85,300.00 | 86,500.00 | 86,500.00 | -0.35% | 60,979 | 0.44 |
| Oct 07, 2026 | 87,700.00 | 88,200.00 | 85,200.00 | 86,800.00 | 86,800.00 | -1.14% | 101,607 | 0.73 |
| Oct 06, 2026 | 88,800.00 | 89,200.00 | 86,200.00 | 87,800.00 | 87,800.00 | -1.13% | 76,203 | 0.54 |
| Oct 05, 2026 | 88,800.00 | 89,800.00 | 88,000.00 | 88,800.00 | 88,800.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 89,000.00 | 89,800.00 | 88,000.00 | 88,800.00 | 88,800.00 | -0.45% | 55,212 | 0.38 |
| Oct 01, 2026 | 89,700.00 | 90,000.00 | 87,300.00 | 89,200.00 | 89,200.00 | -0.45% | 49,738 | 0.34 |
| Sep 30, 2026 | 89,200.00 | 90,600.00 | 88,000.00 | 89,600.00 | 89,600.00 | +0.11% | 84,467 | 0.57 |
| Sep 29, 2026 | 90,900.00 | 91,000.00 | 88,100.00 | 89,500.00 | 89,500.00 | -1.32% | 123,738 | 0.84 |
| Sep 28, 2026 | 95,800.00 | 96,300.00 | 90,100.00 | 91,200.00 | 90,700.00 | -5.39% | 144,269 | 0.97 |
| Sep 25, 2026 | 96,400.00 | 100,500.00 | 95,200.00 | 96,400.00 | 95,871.49 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 96,400.00 | 100,500.00 | 95,200.00 | 96,400.00 | 95,871.49 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 99,300.00 | 100,500.00 | 95,200.00 | 96,400.00 | 95,871.49 | -2.53% | 110,035 | 0.70 |
| Sep 22, 2026 | 100,000.00 | 100,900.00 | 97,900.00 | 98,900.00 | 98,357.79 | -1.00% | 78,908 | 0.50 |
| Sep 21, 2026 | 98,600.00 | 100,900.00 | 97,500.00 | 99,900.00 | 99,352.30 | +1.73% | 60,505 | 0.38 |
| Sep 18, 2026 | 100,900.00 | 101,200.00 | 98,200.00 | 98,200.00 | 97,661.63 | -2.58% | 106,972 | 0.67 |
| Sep 17, 2026 | 99,000.00 | 101,800.00 | 98,000.00 | 100,800.00 | 100,247.37 | +2.86% | 118,603 | 0.74 |
| Sep 16, 2026 | 98,000.00 | 100,500.00 | 97,200.00 | 98,000.00 | 97,462.72 | -0.20% | 144,924 | 0.89 |
| Sep 15, 2026 | 98,800.00 | 100,900.00 | 98,000.00 | 98,200.00 | 97,661.63 | -1.01% | 85,395 | 0.52 |
| Sep 14, 2026 | 98,500.00 | 101,900.00 | 96,900.00 | 99,200.00 | 98,656.14 | +0.20% | 124,175 | 0.76 |
| Sep 11, 2026 | 97,200.00 | 100,300.00 | 96,200.00 | 99,000.00 | 98,457.24 | -0.30% | 110,708 | 0.67 |
| Sep 10, 2026 | 97,500.00 | 100,800.00 | 94,900.00 | 99,300.00 | 98,755.59 | +1.95% | 170,291 | 1.03 |
| Sep 09, 2026 | 100,300.00 | 101,200.00 | 97,400.00 | 97,400.00 | 96,866.01 | -3.08% | 139,180 | 0.82 |
| Sep 08, 2026 | 98,200.00 | 103,300.00 | 97,400.00 | 100,500.00 | 99,949.02 | +2.87% | 225,891 | 1.30 |
| Sep 07, 2026 | 97,000.00 | 98,400.00 | 95,600.00 | 97,700.00 | 97,164.37 | +1.56% | 160,258 | 0.92 |
