069960.KS - Hyundai Department Store Co., Ltd.

KSE - KSE Delayed Price. Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201890,800.0097,300.0090,800.0096,800.0096,800.00230,403
Apr 24, 201890,500.0091,200.0090,400.0090,900.0090,900.0071,062
Apr 23, 201891,000.0091,300.0090,300.0090,400.0090,400.0063,819
Apr 20, 201890,400.0091,200.0090,000.0091,200.0091,200.0087,219
Apr 19, 201890,600.0091,100.0090,300.0090,300.0090,300.0077,050
Apr 18, 201889,700.0091,300.0089,600.0090,800.0090,800.0078,527
Apr 17, 201890,300.0090,300.0089,500.0089,500.0089,500.0058,320
Apr 16, 201890,300.0090,500.0089,500.0089,500.0089,500.0061,065
Apr 13, 201890,800.0090,800.0090,000.0090,200.0090,200.0064,593
Apr 12, 201891,000.0091,400.0090,500.0090,800.0090,800.0096,540
Apr 11, 201891,200.0091,600.0090,700.0090,900.0090,900.0049,770
Apr 10, 201891,100.0092,000.0091,000.0091,700.0091,700.0053,988
Apr 09, 201890,300.0092,000.0090,300.0091,400.0091,400.0073,708
Apr 06, 201891,000.0091,700.0090,000.0090,500.0090,500.0086,481
Apr 05, 201892,000.0093,300.0090,700.0090,900.0090,900.0075,753
Apr 04, 201893,500.0093,600.0091,300.0092,000.0092,000.0061,219
Apr 03, 201892,700.0094,400.0092,500.0093,400.0093,400.0058,931
Apr 02, 201893,300.0095,700.0093,000.0093,300.0093,300.00105,069
Mar 30, 201891,500.0092,600.0090,800.0092,600.0092,600.0065,463
Mar 29, 201890,400.0091,500.0090,000.0090,500.0090,500.0074,214
Mar 28, 201892,400.0092,900.0090,400.0090,600.0090,600.00133,057
Mar 27, 201893,000.0094,000.0092,200.0092,800.0092,800.0059,234
Mar 26, 201893,800.0094,600.0092,200.0092,800.0092,800.0084,246
Mar 23, 201894,200.0096,100.0094,000.0094,900.0094,900.0058,147
Mar 22, 201896,000.0096,600.0095,000.0095,800.0095,800.0086,415
Mar 21, 201895,700.0097,500.0095,600.0096,900.0096,900.0062,150
Mar 20, 201895,700.0096,900.0095,100.0096,700.0096,700.0052,375
Mar 19, 201895,600.0097,100.0094,700.0096,900.0096,900.0068,762
Mar 16, 201895,700.0097,100.0094,800.0095,600.0095,600.0061,727
Mar 15, 201895,400.0096,200.0094,100.0095,900.0095,900.0056,231
Mar 14, 201893,000.0095,500.0092,600.0095,300.0095,300.0076,433
Mar 13, 201894,800.0095,000.0093,100.0093,500.0093,500.0068,957
Mar 12, 201895,600.0095,700.0094,200.0095,700.0095,700.0089,940
Mar 09, 201891,400.0095,300.0091,100.0094,600.0094,600.00147,487
Mar 08, 201890,000.0091,900.0090,000.0091,100.0091,100.00156,166
Mar 07, 201889,700.0091,200.0089,400.0090,000.0090,000.0096,148
Mar 06, 201890,100.0090,600.0089,800.0090,000.0090,000.0070,729
Mar 05, 201890,100.0090,600.0089,500.0090,300.0090,300.0074,306
Mar 02, 201890,800.0091,700.0089,300.0090,700.0090,700.0097,089
Feb 28, 201891,300.0091,600.0091,000.0091,400.0091,400.0059,005
Feb 27, 201892,400.0092,700.0091,200.0091,900.0091,900.0068,940
Feb 26, 201893,100.0093,200.0091,800.0092,400.0092,400.0053,237
Feb 23, 201892,500.0093,100.0091,400.0092,700.0092,700.0053,907
Feb 22, 201891,900.0093,100.0091,500.0091,600.0091,600.0049,242
Feb 21, 201891,800.0093,100.0090,700.0092,700.0092,700.0064,697
Feb 20, 201891,000.0091,800.0090,800.0091,600.0091,600.0052,791
Feb 19, 201892,700.0092,700.0090,200.0090,900.0090,900.0095,974
Feb 14, 201890,100.0091,900.0090,100.0091,600.0091,600.0061,088
Feb 13, 201892,000.0092,000.0090,300.0090,900.0090,900.00127,814
Feb 12, 201892,100.0092,500.0089,400.0091,200.0091,200.00192,634
Feb 09, 201897,000.0097,000.0090,600.0091,500.0091,500.00364,482
Feb 08, 201899,600.00100,500.0097,800.0098,100.0098,100.00102,375
Feb 07, 2018100,000.00102,000.0098,900.0099,800.0099,800.00129,058
Feb 06, 201897,000.0099,400.0096,100.0098,900.0098,900.00136,083
Feb 05, 2018100,000.00102,000.0099,900.0099,900.0099,900.00123,801
Feb 02, 2018103,000.00104,000.00100,000.00101,500.00101,500.00107,540
Feb 01, 2018103,500.00104,500.00102,500.00103,500.00103,500.00100,414
Jan 31, 2018103,500.00105,000.00101,500.00104,000.00104,000.00141,512
Jan 30, 2018104,500.00106,000.00103,500.00103,500.00103,500.0090,397
Jan 29, 2018105,500.00107,000.00103,500.00104,000.00104,000.00152,701
Jan 26, 2018103,500.00106,000.00102,000.00105,500.00105,500.00194,579
Jan 25, 2018104,500.00106,000.00103,000.00104,000.00104,000.00141,259
Jan 24, 2018107,500.00108,500.00104,500.00105,500.00105,500.00162,769
Jan 23, 2018110,500.00111,000.00106,500.00108,500.00108,500.00112,838
Jan 22, 2018110,000.00111,000.00109,000.00110,500.00110,500.0077,694
Jan 19, 2018111,000.00111,000.00108,000.00110,000.00110,000.00102,343
Jan 18, 2018109,000.00111,000.00108,500.00110,000.00110,000.0082,585
Jan 17, 2018106,500.00111,000.00106,500.00109,500.00109,500.00161,270
Jan 16, 2018107,500.00109,000.00107,000.00107,000.00107,000.0063,245
Jan 15, 2018107,000.00109,000.00106,500.00108,000.00108,000.0083,330
Jan 12, 2018106,500.00109,000.00105,500.00108,000.00108,000.0074,501
Jan 11, 2018109,000.00109,000.00105,500.00106,000.00106,000.00123,603
Jan 10, 2018109,000.00112,000.00107,500.00108,000.00108,000.00103,437
Jan 09, 2018109,500.00110,000.00107,500.00109,000.00109,000.0088,460
Jan 08, 2018105,500.00110,000.00105,000.00109,500.00109,500.00215,093
Jan 05, 2018104,500.00106,000.00104,000.00104,000.00104,000.0063,309
Jan 04, 2018105,000.00107,000.00103,500.00104,500.00104,500.0094,886
Jan 03, 2018102,500.00105,500.00102,500.00105,000.00105,000.00105,404
Jan 02, 2018104,500.00105,000.00102,500.00103,500.00103,500.0079,985
Dec 28, 2017103,000.00105,000.00101,500.00104,500.00104,500.0065,732
Dec 27, 2017101,000.00103,500.0099,800.00103,000.00103,000.0078,340
Dec 27, 2017800 Dividend
Dec 26, 2017101,000.00103,500.00101,000.00101,500.00100,700.0079,978
Dec 22, 2017103,500.00104,000.00100,000.00101,000.00100,203.9588,243
Dec 21, 2017104,500.00105,000.00102,500.00103,500.00102,684.2367,682
Dec 19, 2017105,500.00106,000.00102,000.00104,500.00103,676.3681,081
Dec 18, 2017107,000.00108,500.00105,000.00106,000.00105,164.53154,878
Dec 15, 2017102,500.00106,500.00101,000.00106,000.00105,164.53220,359
Dec 14, 2017101,000.00104,000.00100,500.00101,000.00100,203.95225,053
Dec 13, 2017101,000.00104,000.00101,000.00103,000.00102,188.1894,540
Dec 12, 2017101,000.00102,000.0099,600.00101,000.00100,203.9580,621
Dec 11, 2017101,000.00102,500.0099,300.00102,000.00101,196.06134,936
Dec 08, 2017103,500.00105,000.00100,500.00101,500.00100,700.00120,057
Dec 07, 2017104,500.00105,000.00102,500.00103,500.00102,684.23148,018
Dec 06, 2017105,000.00105,500.00103,000.00103,000.00102,188.18163,063
Dec 05, 2017105,000.00106,500.00103,000.00105,500.00104,668.48123,936
Dec 04, 2017102,000.00106,000.00101,500.00105,500.00104,668.48282,212
Dec 01, 201799,200.00102,000.0098,700.00101,500.00100,700.00348,236
Nov 30, 201798,300.00101,500.0097,300.0097,800.0097,029.16424,818
Nov 29, 201796,700.0097,500.0096,100.0097,000.0096,235.47132,406
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...