Hyundai Department Store Co. Ltd. (069960.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 46,950.00 | 48,750.00 | 46,900.00 | 48,700.00 | 48,700.00 | 58,095 |
| 27 Jun 2024 | 47,500.00 | 47,750.00 | 46,850.00 | 46,950.00 | 46,950.00 | 60,590 |
| 26 Jun 2024 | 48,200.00 | 48,250.00 | 47,700.00 | 47,750.00 | 47,750.00 | 56,486 |
| 25 Jun 2024 | 48,800.00 | 48,800.00 | 48,200.00 | 48,400.00 | 48,400.00 | 27,929 |
| 24 Jun 2024 | 49,200.00 | 49,200.00 | 48,300.00 | 48,400.00 | 48,400.00 | 41,603 |
| 21 Jun 2024 | 49,100.00 | 49,200.00 | 48,550.00 | 49,200.00 | 49,200.00 | 38,477 |
| 20 Jun 2024 | 48,050.00 | 49,200.00 | 48,050.00 | 48,800.00 | 48,800.00 | 36,891 |
| 19 Jun 2024 | 48,750.00 | 48,750.00 | 48,050.00 | 48,050.00 | 48,050.00 | 49,762 |
| 18 Jun 2024 | 49,300.00 | 49,350.00 | 48,250.00 | 48,300.00 | 48,300.00 | 84,754 |
| 17 Jun 2024 | 49,150.00 | 49,300.00 | 48,850.00 | 49,050.00 | 49,050.00 | 36,080 |
| 14 Jun 2024 | 49,650.00 | 49,800.00 | 48,900.00 | 49,100.00 | 49,100.00 | 139,322 |
| 13 Jun 2024 | 50,300.00 | 50,600.00 | 49,700.00 | 49,700.00 | 49,700.00 | 150,385 |
| 12 Jun 2024 | 49,900.00 | 50,400.00 | 49,900.00 | 50,300.00 | 50,300.00 | 38,160 |
| 11 Jun 2024 | 49,650.00 | 50,200.00 | 49,650.00 | 49,900.00 | 49,900.00 | 42,836 |
| 10 Jun 2024 | 49,650.00 | 50,100.00 | 49,550.00 | 49,600.00 | 49,600.00 | 27,366 |
| 07 Jun 2024 | 49,450.00 | 50,300.00 | 49,450.00 | 49,900.00 | 49,900.00 | 39,817 |
| 05 Jun 2024 | 49,550.00 | 49,750.00 | 49,450.00 | 49,550.00 | 49,550.00 | 17,536 |
| 04 Jun 2024 | 49,550.00 | 50,000.00 | 49,450.00 | 49,550.00 | 49,550.00 | 29,534 |
| 03 Jun 2024 | 50,000.00 | 50,000.00 | 49,600.00 | 49,900.00 | 49,900.00 | 41,785 |
| 31 May 2024 | 49,800.00 | 50,000.00 | 49,500.00 | 49,650.00 | 49,650.00 | 68,590 |
| 30 May 2024 | 49,750.00 | 50,000.00 | 49,450.00 | 49,450.00 | 49,450.00 | 25,609 |
| 29 May 2024 | 49,950.00 | 50,400.00 | 49,500.00 | 49,850.00 | 49,850.00 | 63,890 |
| 28 May 2024 | 50,300.00 | 50,500.00 | 49,950.00 | 50,100.00 | 50,100.00 | 71,406 |
| 27 May 2024 | 49,650.00 | 50,600.00 | 49,350.00 | 50,300.00 | 50,300.00 | 69,133 |
| 24 May 2024 | 49,200.00 | 49,550.00 | 49,000.00 | 49,250.00 | 49,250.00 | 33,064 |
| 23 May 2024 | 49,700.00 | 49,900.00 | 49,350.00 | 49,400.00 | 49,400.00 | 71,072 |
| 22 May 2024 | 49,650.00 | 50,300.00 | 49,500.00 | 49,700.00 | 49,700.00 | 61,518 |
| 21 May 2024 | 49,800.00 | 50,200.00 | 49,650.00 | 49,700.00 | 49,700.00 | 36,469 |
| 20 May 2024 | 50,600.00 | 50,600.00 | 49,700.00 | 49,900.00 | 49,900.00 | 63,084 |
| 17 May 2024 | 50,300.00 | 50,700.00 | 50,100.00 | 50,100.00 | 50,100.00 | 39,325 |
| 16 May 2024 | 50,600.00 | 50,600.00 | 50,100.00 | 50,400.00 | 50,400.00 | 78,058 |
| 14 May 2024 | 49,900.00 | 50,500.00 | 49,900.00 | 50,100.00 | 50,100.00 | 52,777 |
| 13 May 2024 | 50,000.00 | 50,300.00 | 49,500.00 | 50,000.00 | 50,000.00 | 107,639 |
| 10 May 2024 | 52,500.00 | 52,600.00 | 49,800.00 | 50,000.00 | 50,000.00 | 366,969 |
| 09 May 2024 | 53,100.00 | 53,900.00 | 52,600.00 | 52,600.00 | 52,600.00 | 103,825 |
| 08 May 2024 | 52,000.00 | 53,300.00 | 51,900.00 | 52,800.00 | 52,800.00 | 53,358 |
| 07 May 2024 | 52,800.00 | 52,900.00 | 51,900.00 | 52,100.00 | 52,100.00 | 38,768 |
| 03 May 2024 | 52,000.00 | 52,300.00 | 51,500.00 | 51,800.00 | 51,800.00 | 32,099 |
| 02 May 2024 | 52,100.00 | 52,500.00 | 51,500.00 | 51,500.00 | 51,500.00 | 61,525 |
| 30 Apr 2024 | 52,100.00 | 52,900.00 | 51,900.00 | 52,600.00 | 52,600.00 | 40,073 |
| 29 Apr 2024 | 51,300.00 | 52,800.00 | 51,100.00 | 52,600.00 | 52,600.00 | 74,364 |
| 26 Apr 2024 | 51,300.00 | 51,500.00 | 50,500.00 | 50,800.00 | 50,800.00 | 20,417 |
| 25 Apr 2024 | 50,100.00 | 51,500.00 | 50,100.00 | 50,800.00 | 50,800.00 | 50,195 |
| 24 Apr 2024 | 50,800.00 | 51,000.00 | 50,200.00 | 50,300.00 | 50,300.00 | 41,611 |
| 23 Apr 2024 | 50,300.00 | 50,800.00 | 50,100.00 | 50,300.00 | 50,300.00 | 37,613 |
| 22 Apr 2024 | 49,500.00 | 50,300.00 | 49,300.00 | 50,000.00 | 50,000.00 | 52,891 |
| 19 Apr 2024 | 49,300.00 | 49,900.00 | 48,400.00 | 48,800.00 | 48,800.00 | 85,663 |
| 18 Apr 2024 | 49,450.00 | 50,000.00 | 49,250.00 | 49,800.00 | 49,800.00 | 41,815 |
| 17 Apr 2024 | 49,650.00 | 50,300.00 | 49,050.00 | 49,050.00 | 49,050.00 | 62,140 |
| 16 Apr 2024 | 49,800.00 | 50,400.00 | 49,400.00 | 49,600.00 | 49,600.00 | 51,425 |
| 15 Apr 2024 | 49,800.00 | 50,400.00 | 49,250.00 | 50,000.00 | 50,000.00 | 44,253 |
| 12 Apr 2024 | 50,500.00 | 51,000.00 | 50,000.00 | 50,100.00 | 50,100.00 | 74,208 |
| 11 Apr 2024 | 50,700.00 | 51,300.00 | 50,100.00 | 50,700.00 | 50,700.00 | 81,171 |
| 09 Apr 2024 | 51,700.00 | 51,900.00 | 51,100.00 | 51,300.00 | 51,300.00 | 48,373 |
| 08 Apr 2024 | 51,600.00 | 51,800.00 | 51,200.00 | 51,200.00 | 51,200.00 | 47,785 |
| 05 Apr 2024 | 51,600.00 | 52,400.00 | 51,300.00 | 51,600.00 | 51,600.00 | 55,605 |
| 04 Apr 2024 | 53,800.00 | 53,800.00 | 51,700.00 | 51,800.00 | 51,800.00 | 102,787 |
| 03 Apr 2024 | 53,600.00 | 54,000.00 | 53,000.00 | 53,600.00 | 53,600.00 | 87,483 |
| 02 Apr 2024 | 53,600.00 | 54,300.00 | 53,100.00 | 53,500.00 | 53,500.00 | 100,147 |
| 01 Apr 2024 | 51,900.00 | 54,300.00 | 51,700.00 | 54,100.00 | 54,100.00 | 183,436 |
| 29 Mar 2024 | 52,500.00 | 52,500.00 | 51,500.00 | 51,600.00 | 51,600.00 | 75,701 |
| 28 Mar 2024 | 51,000.00 | 52,500.00 | 51,000.00 | 51,900.00 | 51,900.00 | 118,355 |
| 27 Mar 2024 | 50,800.00 | 51,900.00 | 50,600.00 | 51,100.00 | 51,100.00 | 83,633 |
| 26 Mar 2024 | 50,400.00 | 51,200.00 | 50,200.00 | 51,100.00 | 51,100.00 | 72,243 |
| 25 Mar 2024 | 51,000.00 | 51,700.00 | 50,000.00 | 50,100.00 | 50,100.00 | 66,091 |
| 22 Mar 2024 | 50,400.00 | 52,100.00 | 50,400.00 | 51,000.00 | 51,000.00 | 69,046 |
| 21 Mar 2024 | 50,600.00 | 50,900.00 | 50,100.00 | 50,400.00 | 50,400.00 | 76,737 |
| 20 Mar 2024 | 50,500.00 | 50,800.00 | 50,100.00 | 50,300.00 | 50,300.00 | 27,182 |
| 19 Mar 2024 | 50,100.00 | 50,500.00 | 49,850.00 | 50,200.00 | 50,200.00 | 48,915 |
| 18 Mar 2024 | 51,100.00 | 51,100.00 | 50,100.00 | 50,200.00 | 50,200.00 | 65,824 |
| 15 Mar 2024 | 51,100.00 | 51,500.00 | 50,700.00 | 50,700.00 | 50,700.00 | 68,915 |
| 14 Mar 2024 | 51,300.00 | 52,100.00 | 51,000.00 | 51,000.00 | 51,000.00 | 107,322 |
| 13 Mar 2024 | 50,700.00 | 51,400.00 | 50,300.00 | 51,000.00 | 51,000.00 | 41,594 |
| 12 Mar 2024 | 50,500.00 | 51,200.00 | 50,200.00 | 50,600.00 | 50,600.00 | 44,453 |
| 11 Mar 2024 | 50,600.00 | 51,000.00 | 50,200.00 | 50,400.00 | 50,400.00 | 52,338 |
| 08 Mar 2024 | 51,700.00 | 51,700.00 | 50,500.00 | 50,600.00 | 50,600.00 | 64,784 |
| 07 Mar 2024 | 51,600.00 | 51,600.00 | 50,700.00 | 51,100.00 | 51,100.00 | 48,074 |
| 06 Mar 2024 | 51,600.00 | 51,900.00 | 51,000.00 | 51,300.00 | 51,300.00 | 65,846 |
| 05 Mar 2024 | 51,500.00 | 52,600.00 | 51,500.00 | 51,600.00 | 51,600.00 | 35,403 |
| 04 Mar 2024 | 52,400.00 | 53,000.00 | 51,800.00 | 51,900.00 | 51,900.00 | 62,902 |
| 29 Feb 2024 | 52,700.00 | 53,000.00 | 52,000.00 | 52,400.00 | 52,400.00 | 64,220 |
| 28 Feb 2024 | 51,700.00 | 53,000.00 | 51,500.00 | 53,000.00 | 53,000.00 | 73,152 |
| 27 Feb 2024 | 52,100.00 | 52,300.00 | 51,600.00 | 51,700.00 | 51,700.00 | 64,216 |
| 26 Feb 2024 | 55,000.00 | 55,000.00 | 52,000.00 | 52,300.00 | 52,300.00 | 177,296 |
| 23 Feb 2024 | 54,700.00 | 55,600.00 | 54,300.00 | 55,200.00 | 55,200.00 | 76,905 |
| 22 Feb 2024 | 55,000.00 | 55,300.00 | 54,100.00 | 54,500.00 | 54,500.00 | 65,605 |
| 21 Feb 2024 | 55,100.00 | 56,200.00 | 54,300.00 | 54,500.00 | 54,500.00 | 78,932 |
| 20 Feb 2024 | 57,200.00 | 57,200.00 | 55,100.00 | 55,200.00 | 55,200.00 | 91,677 |
| 19 Feb 2024 | 55,400.00 | 57,400.00 | 55,000.00 | 57,400.00 | 57,400.00 | 192,146 |
| 16 Feb 2024 | 53,300.00 | 55,200.00 | 53,100.00 | 55,000.00 | 55,000.00 | 108,294 |
| 15 Feb 2024 | 54,500.00 | 54,600.00 | 52,700.00 | 52,700.00 | 52,700.00 | 157,377 |
| 14 Feb 2024 | 54,300.00 | 55,400.00 | 53,700.00 | 54,000.00 | 54,000.00 | 112,546 |
| 13 Feb 2024 | 56,700.00 | 57,300.00 | 54,400.00 | 55,000.00 | 55,000.00 | 243,030 |
| 08 Feb 2024 | 59,400.00 | 59,400.00 | 56,100.00 | 56,700.00 | 56,700.00 | 430,144 |
| 07 Feb 2024 | 58,800.00 | 61,900.00 | 57,000.00 | 59,100.00 | 59,100.00 | 429,524 |
| 06 Feb 2024 | 59,400.00 | 60,100.00 | 57,900.00 | 58,500.00 | 58,500.00 | 159,349 |
| 05 Feb 2024 | 59,300.00 | 60,000.00 | 57,500.00 | 59,900.00 | 59,900.00 | 223,069 |
| 02 Feb 2024 | 57,600.00 | 59,400.00 | 56,100.00 | 58,500.00 | 58,500.00 | 394,136 |
| 01 Feb 2024 | 53,700.00 | 58,400.00 | 53,500.00 | 58,100.00 | 58,100.00 | 544,022 |
| 31 Jan 2024 | 52,600.00 | 54,200.00 | 52,300.00 | 53,800.00 | 53,800.00 | 285,484 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.