Hyundai Glovis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 185,400.00 | 191,300.00 | 183,400.00 | 190,500.00 | 190,500.00 | 102,834 |
| 2026-10-16 | 178,000.00 | 191,300.00 | 178,000.00 | 187,100.00 | 187,100.00 | 214,429 |
| 2026-10-15 | 180,700.00 | 182,800.00 | 174,500.00 | 177,300.00 | 177,300.00 | 196,958 |
| 2026-10-14 | 180,400.00 | 189,100.00 | 180,100.00 | 184,600.00 | 184,600.00 | 188,423 |
| 2026-10-13 | 180,000.00 | 180,800.00 | 172,800.00 | 180,600.00 | 180,600.00 | 137,362 |
| 2026-10-12 | 181,900.00 | 187,900.00 | 181,300.00 | 181,900.00 | 181,900.00 | 141,586 |
| 2026-10-08 | 187,400.00 | 189,000.00 | 181,700.00 | 182,900.00 | 182,900.00 | 220,030 |
| 2026-10-07 | 200,500.00 | 200,500.00 | 187,200.00 | 188,000.00 | 188,000.00 | 191,435 |
| 2026-10-06 | 203,000.00 | 204,500.00 | 199,600.00 | 201,000.00 | 201,000.00 | 75,036 |
| 2026-10-02 | 198,400.00 | 201,500.00 | 196,700.00 | 201,500.00 | 201,500.00 | 90,292 |
| 2026-10-01 | 199,500.00 | 201,500.00 | 196,500.00 | 198,400.00 | 198,400.00 | 112,563 |
| 2026-09-30 | 197,600.00 | 199,200.00 | 196,000.00 | 196,800.00 | 196,800.00 | 139,199 |
| 2026-09-29 | 199,000.00 | 199,000.00 | 194,600.00 | 197,500.00 | 197,500.00 | 106,909 |
| 2026-09-28 | 198,100.00 | 202,000.00 | 197,900.00 | 199,100.00 | 199,100.00 | 132,849 |
| 2026-09-23 | 203,500.00 | 203,500.00 | 194,500.00 | 196,900.00 | 196,900.00 | 218,216 |
| 2026-09-22 | 204,000.00 | 208,500.00 | 201,500.00 | 203,000.00 | 203,000.00 | 153,696 |
| 2026-09-21 | 203,000.00 | 204,000.00 | 198,900.00 | 203,000.00 | 203,000.00 | 157,521 |
| 2026-09-18 | 208,500.00 | 209,000.00 | 202,500.00 | 203,500.00 | 203,500.00 | 153,158 |
| 2026-09-17 | 204,000.00 | 207,000.00 | 202,000.00 | 206,000.00 | 206,000.00 | 136,193 |
| 2026-09-16 | 203,000.00 | 204,500.00 | 199,000.00 | 200,500.00 | 200,500.00 | 178,769 |
| 2026-09-15 | 203,000.00 | 207,000.00 | 202,500.00 | 204,500.00 | 204,500.00 | 75,455 |
| 2026-09-14 | 203,000.00 | 209,500.00 | 201,500.00 | 207,000.00 | 207,000.00 | 102,900 |
| 2026-09-11 | 200,000.00 | 208,500.00 | 198,400.00 | 208,500.00 | 208,500.00 | 146,741 |
| 2026-09-10 | 201,500.00 | 207,500.00 | 200,500.00 | 204,000.00 | 204,000.00 | 255,217 |
| 2026-09-09 | 202,000.00 | 204,500.00 | 200,500.00 | 202,500.00 | 202,500.00 | 157,042 |
| 2026-09-08 | 213,500.00 | 213,500.00 | 202,500.00 | 203,000.00 | 203,000.00 | 124,962 |
| 2026-09-07 | 208,500.00 | 216,000.00 | 205,500.00 | 210,000.00 | 210,000.00 | 137,240 |
| 2026-09-04 | 202,500.00 | 209,500.00 | 202,000.00 | 206,000.00 | 206,000.00 | 127,523 |
| 2026-09-03 | 196,600.00 | 206,000.00 | 192,600.00 | 202,000.00 | 202,000.00 | 230,810 |
| 2026-09-02 | 205,500.00 | 205,500.00 | 195,000.00 | 195,000.00 | 195,000.00 | 162,949 |
| 2026-09-01 | 205,500.00 | 213,000.00 | 205,000.00 | 209,500.00 | 209,500.00 | 233,220 |
| 2026-08-31 | 201,500.00 | 209,500.00 | 198,700.00 | 207,500.00 | 207,500.00 | 159,489 |
| 2026-08-28 | 203,500.00 | 207,500.00 | 201,500.00 | 205,000.00 | 205,000.00 | 144,013 |
| 2026-08-27 | 208,000.00 | 210,500.00 | 201,500.00 | 203,500.00 | 203,500.00 | 138,276 |
| 2026-08-26 | 213,500.00 | 214,500.00 | 202,000.00 | 204,500.00 | 204,500.00 | 239,950 |
| 2026-08-25 | 200,500.00 | 214,500.00 | 194,600.00 | 213,500.00 | 213,500.00 | 233,102 |
| 2026-08-24 | 197,000.00 | 201,000.00 | 197,000.00 | 198,800.00 | 198,800.00 | 91,051 |
| 2026-08-21 | 197,500.00 | 198,100.00 | 194,000.00 | 196,700.00 | 196,700.00 | 101,643 |
| 2026-08-20 | 202,000.00 | 203,000.00 | 199,800.00 | 199,800.00 | 199,800.00 | 136,955 |
| 2026-08-19 | 200,000.00 | 207,000.00 | 197,200.00 | 203,500.00 | 203,500.00 | 126,897 |
| 2026-08-18 | 212,500.00 | 213,000.00 | 202,500.00 | 206,500.00 | 206,500.00 | 135,379 |
| 2026-08-14 | 205,000.00 | 212,000.00 | 204,000.00 | 211,000.00 | 211,000.00 | 133,920 |
| 2026-08-13 | 202,500.00 | 206,500.00 | 199,300.00 | 204,500.00 | 204,500.00 | 159,764 |
| 2026-08-12 | 202,000.00 | 203,500.00 | 199,500.00 | 199,700.00 | 199,700.00 | 126,952 |
| 2026-08-11 | 202,000.00 | 205,500.00 | 200,500.00 | 201,500.00 | 201,500.00 | 126,588 |
| 2026-08-10 | 206,000.00 | 206,000.00 | 198,200.00 | 203,000.00 | 203,000.00 | 203,958 |
| 2026-08-07 | 205,500.00 | 207,500.00 | 200,500.00 | 207,500.00 | 207,500.00 | 147,275 |
| 2026-08-06 | 205,000.00 | 209,000.00 | 203,000.00 | 207,500.00 | 207,500.00 | 136,974 |
| 2026-08-05 | 203,500.00 | 208,000.00 | 202,000.00 | 205,500.00 | 205,500.00 | 119,076 |
| 2026-08-04 | 198,300.00 | 201,000.00 | 195,000.00 | 200,000.00 | 200,000.00 | 110,606 |
| 2026-08-03 | 196,600.00 | 205,000.00 | 196,300.00 | 199,900.00 | 199,900.00 | 144,098 |
| 2026-07-31 | 198,000.00 | 204,500.00 | 194,600.00 | 200,000.00 | 200,000.00 | 217,299 |
| 2026-07-30 | 183,400.00 | 202,500.00 | 183,400.00 | 191,700.00 | 191,700.00 | 237,379 |
| 2026-07-29 | 190,900.00 | 198,500.00 | 182,900.00 | 188,300.00 | 188,300.00 | 277,019 |
| 2026-07-28 | 197,200.00 | 200,000.00 | 189,000.00 | 190,800.00 | 190,800.00 | 156,535 |
| 2026-07-27 | 207,000.00 | 209,000.00 | 203,000.00 | 204,500.00 | 204,500.00 | 151,604 |
| 2026-07-24 | 204,000.00 | 215,000.00 | 203,000.00 | 207,000.00 | 207,000.00 | 284,864 |
| 2026-07-23 | 195,600.00 | 206,000.00 | 195,600.00 | 204,500.00 | 204,500.00 | 155,771 |
| 2026-07-22 | 195,000.00 | 204,000.00 | 193,900.00 | 194,800.00 | 194,800.00 | 205,308 |
| 2026-07-21 | 184,700.00 | 193,500.00 | 182,700.00 | 189,700.00 | 189,700.00 | 202,260 |
Page 1 of 5 · 244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 5,800.0000 KRW |
| 2025-03-28 | 3,700.0000 KRW |
| 2024-03-28 | 6,300.0000 KRW |
| 2022-12-28 | 5,700.0000 KRW |
| 2021-12-29 | 3,800.0000 KRW |
| 2020-12-29 | 3,500.0000 KRW |
| 2019-12-27 | 3,500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.