U.S. Markets close in 32 mins.

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


KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
108,000.00-3,000.00 (-2.70%)
At close: 3:30PM KST
DateOpenHighLowCloseAdj Close*Volume
Jun 26, 2017110,000.00110,500.00107,000.00108,000.00108,000.00121,116
Jun 23, 2017110,000.00112,500.00110,000.00111,000.00111,000.0089,881
Jun 22, 2017111,000.00112,000.00108,500.00110,000.00110,000.00132,387
Jun 21, 2017111,000.00112,000.00110,000.00112,000.00112,000.00103,233
Jun 20, 2017113,000.00113,000.00110,500.00111,500.00111,500.0065,203
Jun 19, 2017111,000.00114,000.00111,000.00112,000.00112,000.0062,117
Jun 16, 2017115,500.00115,500.00112,500.00112,500.00112,500.0079,323
Jun 15, 2017113,000.00116,000.00112,500.00115,000.00115,000.00112,376
Jun 14, 2017115,000.00115,500.00112,500.00113,000.00113,000.00135,851
Jun 13, 2017113,500.00116,000.00113,500.00115,500.00115,500.0066,552
Jun 12, 2017116,000.00117,000.00113,500.00114,000.00114,000.0087,555
Jun 09, 2017117,000.00118,000.00116,500.00117,000.00117,000.0083,517
Jun 08, 2017118,000.00118,500.00116,000.00117,000.00117,000.00115,889
Jun 07, 2017115,500.00119,000.00114,000.00118,000.00118,000.00128,687
Jun 05, 2017117,500.00118,000.00115,000.00115,500.00115,500.00121,039
Jun 02, 2017118,500.00119,500.00116,500.00118,000.00118,000.00127,982
Jun 01, 2017116,000.00120,000.00114,500.00118,500.00118,500.00197,265
May 31, 2017115,500.00117,500.00114,500.00116,000.00116,000.00214,520
May 30, 2017112,500.00115,500.00112,000.00115,000.00115,000.00141,083
May 29, 2017113,500.00114,000.00111,000.00111,500.00111,500.00171,215
May 26, 2017108,000.00113,000.00107,500.00112,500.00112,500.00257,177
May 25, 2017106,500.00108,000.00106,000.00107,000.00107,000.00124,830
May 24, 2017107,000.00107,500.00105,000.00106,500.00106,500.00137,338
May 23, 2017107,500.00108,500.00106,500.00107,000.00107,000.00173,916
May 22, 2017111,500.00111,500.00107,500.00108,500.00108,500.00161,698
May 19, 2017110,500.00111,000.00109,500.00110,000.00110,000.0089,745
May 18, 2017109,500.00112,000.00109,000.00109,500.00109,500.00108,441
May 17, 2017107,500.00110,500.00107,000.00110,500.00110,500.0094,900
May 16, 2017111,500.00111,500.00108,000.00108,000.00108,000.00124,925
May 15, 2017109,500.00111,500.00109,000.00111,000.00111,000.00119,313
May 12, 2017106,000.00110,000.00105,500.00110,000.00110,000.00241,058
May 11, 2017111,000.00111,500.00105,000.00106,000.00106,000.00344,533
May 10, 2017112,000.00112,500.00110,000.00111,000.00111,000.00132,447
May 08, 2017109,500.00111,500.00108,500.00111,500.00111,500.0087,108
May 04, 2017109,500.00110,000.00108,000.00109,500.00109,500.0083,350
May 02, 2017108,000.00109,500.00107,000.00109,500.00109,500.0057,346
Apr 28, 2017108,500.00109,500.00106,500.00108,000.00108,000.00106,186
Apr 27, 2017111,500.00111,500.00109,500.00109,500.00109,500.00124,984
Apr 26, 2017109,000.00111,500.00108,000.00111,000.00111,000.00154,911
Apr 25, 2017108,500.00109,000.00107,000.00108,000.00108,000.0090,473
Apr 24, 2017110,500.00110,500.00107,500.00108,500.00108,500.0078,112
Apr 21, 2017109,000.00110,000.00107,500.00109,500.00109,500.00134,974
Apr 20, 2017109,500.00109,500.00107,500.00108,500.00108,500.0092,324
Apr 19, 2017106,000.00108,500.00106,000.00108,000.00108,000.0078,210
Apr 18, 2017108,000.00108,500.00105,000.00107,000.00107,000.00128,208
Apr 17, 2017105,500.00108,500.00105,500.00108,000.00108,000.0098,127
Apr 14, 2017106,000.00107,500.00104,500.00105,500.00105,500.0088,476
Apr 13, 2017105,000.00108,000.00103,500.00107,000.00107,000.00144,259
Apr 12, 2017102,500.00105,500.00102,500.00104,500.00104,500.00120,358
Apr 11, 2017101,500.00104,500.00101,000.00102,500.00102,500.00169,120
Apr 10, 2017105,500.00106,000.00101,500.00102,000.00102,000.00148,298
Apr 07, 2017103,000.00105,500.00103,000.00105,000.00105,000.0093,330
Apr 06, 2017105,000.00105,000.00103,000.00103,000.00103,000.0068,490
Apr 05, 2017105,500.00106,500.00104,000.00104,500.00104,500.00139,005
Apr 04, 2017102,500.00106,000.00102,500.00105,000.00105,000.00309,008
Apr 03, 2017101,500.00102,000.00100,500.00101,500.00101,500.0080,953
Mar 31, 2017100,500.00102,500.0099,900.00101,000.00101,000.00117,035
Mar 30, 2017101,000.00101,500.00100,000.00100,500.00100,500.0082,833
Mar 29, 2017103,000.00103,000.00101,000.00101,500.00101,500.0074,727
Mar 28, 2017103,500.00103,500.00100,500.00102,000.00102,000.00129,869
Mar 27, 2017102,000.00104,000.00100,500.00103,000.00103,000.00268,625
Mar 24, 201796,800.00102,500.0096,700.00102,000.00102,000.00475,082
Mar 23, 201794,400.0096,900.0094,000.0096,700.0096,700.00210,311
Mar 22, 201793,300.0094,000.0092,700.0094,000.0094,000.00138,512
Mar 21, 201792,100.0093,600.0092,100.0093,200.0093,200.00125,349
Mar 20, 201793,400.0093,400.0091,500.0092,000.0092,000.00106,290
Mar 17, 201792,100.0093,400.0091,700.0093,400.0093,400.00155,814
Mar 16, 201792,800.0093,200.0091,500.0092,100.0092,100.00172,594
Mar 15, 201794,800.0094,800.0092,400.0092,400.0092,400.00219,228
Mar 14, 201796,400.0096,900.0094,700.0094,700.0094,700.0079,379
Mar 13, 201795,200.0096,500.0095,200.0096,100.0096,100.0075,845
Mar 10, 201794,500.0095,900.0094,100.0094,900.0094,900.00138,570
Mar 09, 201793,700.0094,800.0093,700.0093,700.0093,700.0097,806
Mar 08, 201794,200.0094,500.0092,900.0093,800.0093,800.0068,360
Mar 07, 201793,800.0095,300.0093,800.0094,500.0094,500.00108,698
Mar 06, 201793,600.0094,000.0092,400.0093,500.0093,500.00154,117
Mar 03, 201795,700.0096,400.0094,100.0094,500.0094,500.00247,593
Mar 02, 201799,400.00100,500.0097,100.0097,800.0097,800.00130,435
Feb 28, 201799,200.0099,400.0097,800.0099,400.0099,400.00164,836
Feb 27, 2017100,500.00100,500.0098,600.0098,900.0098,900.00147,020
Feb 24, 2017100,500.00101,500.0099,100.0099,700.0099,700.00127,508
Feb 23, 201799,200.00101,500.0099,000.00100,000.00100,000.00295,199
Feb 22, 201797,700.0099,100.0096,900.0098,700.0098,700.00146,177
Feb 21, 201794,800.0097,700.0094,800.0097,600.0097,600.00199,854
Feb 20, 201794,500.0095,400.0094,200.0095,000.0095,000.0098,199
Feb 17, 201794,500.0095,300.0094,100.0094,500.0094,500.00118,500
Feb 16, 201795,000.0095,400.0094,300.0094,400.0094,400.00164,830
Feb 15, 201794,800.0095,400.0093,800.0094,300.0094,300.00196,189
Feb 14, 201794,600.0095,200.0093,800.0094,700.0094,700.00108,264
Feb 13, 201794,000.0094,900.0093,400.0094,300.0094,300.00107,569
Feb 10, 201796,700.0097,200.0093,300.0093,600.0093,600.00218,516
Feb 09, 201797,100.0097,900.0096,500.0096,500.0096,500.0085,358
Feb 08, 201798,500.0098,600.0096,100.0097,900.0097,900.0093,655
Feb 07, 201797,000.0098,700.0096,500.0098,000.0098,000.00171,679
Feb 06, 201793,600.0097,700.0093,600.0096,300.0096,300.00133,820
Feb 03, 201794,800.0094,800.0093,100.0093,400.0093,400.00122,893
Feb 02, 201796,000.0096,500.0094,300.0094,800.0094,800.00101,919
Feb 01, 201796,700.0097,200.0096,000.0096,000.0096,000.0069,684
Jan 31, 201796,200.0096,900.0095,400.0096,200.0096,200.0050,311
Jan 26, 201795,600.0096,800.0095,200.0096,200.0096,200.0065,320
*Close price adjusted for dividends and splits.
Loading more data...