Hyundai Glovis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 118,300.00 | 121,800.00 | 118,200.00 | 118,200.00 | 111,746.54 | 262,704 |
| 2024-07-24 | 117,200.00 | 118,400.00 | 116,300.00 | 117,800.00 | 111,368.38 | 139,179 |
| 2024-07-23 | 119,900.00 | 123,900.00 | 118,000.00 | 118,000.00 | 111,557.46 | 257,388 |
| 2024-07-22 | 119,100.00 | 119,900.00 | 117,500.00 | 119,100.00 | 112,597.40 | 83,047 |
| 2024-07-19 | 119,000.00 | 119,900.00 | 116,700.00 | 119,100.00 | 112,597.40 | 220,260 |
| 2024-07-18 | 120,800.00 | 122,500.00 | 119,300.00 | 120,400.00 | 113,826.42 | 155,827 |
| 2024-07-17 | 125,100.00 | 125,200.00 | 120,000.00 | 120,800.00 | 114,204.58 | 362,194 |
| 2024-07-16 | 126,800.00 | 127,500.00 | 123,900.00 | 125,600.00 | 118,742.51 | 201,367 |
| 2024-07-15 | 126,100.00 | 129,500.00 | 125,200.00 | 127,600.00 | 120,633.32 | 172,545 |
| 2024-07-12 | 127,900.00 | 129,200.00 | 120,100.00 | 124,900.00 | 118,080.73 | 407,483 |
| 2024-07-11 | 246,500.00 | 257,000.00 | 245,000.00 | 252,500.00 | 119,357.03 | 807,666 |
| 2024-07-10 | 243,000.00 | 248,500.00 | 240,500.00 | 246,000.00 | 116,284.47 | 1,007,430 |
| 2024-07-09 | 246,500.00 | 247,500.00 | 238,500.00 | 244,000.00 | 115,339.07 | 386,870 |
| 2024-07-08 | 246,500.00 | 248,500.00 | 241,500.00 | 245,500.00 | 116,048.12 | 277,136 |
| 2024-07-05 | 249,000.00 | 253,000.00 | 241,500.00 | 245,500.00 | 116,048.12 | 468,722 |
| 2024-07-04 | 244,000.00 | 257,500.00 | 244,000.00 | 250,000.00 | 118,175.27 | 470,048 |
| 2024-07-03 | 238,500.00 | 256,500.00 | 235,000.00 | 249,000.00 | 117,702.57 | 1,017,296 |
| 2024-07-02 | 238,500.00 | 241,500.00 | 229,000.00 | 238,500.00 | 112,739.21 | 738,854 |
| 2024-07-01 | 227,000.00 | 248,000.00 | 226,500.00 | 240,500.00 | 113,684.61 | 1,967,472 |
| 2024-06-28 | 232,000.00 | 241,000.00 | 217,500.00 | 219,000.00 | 103,521.54 | 1,838,088 |
| 2024-06-27 | 228,000.00 | 232,500.00 | 222,000.00 | 229,500.00 | 108,484.90 | 501,314 |
| 2024-06-26 | 223,500.00 | 233,000.00 | 221,500.00 | 228,500.00 | 108,012.20 | 564,032 |
| 2024-06-25 | 221,500.00 | 229,500.00 | 219,500.00 | 227,000.00 | 107,303.15 | 577,512 |
| 2024-06-24 | 216,000.00 | 227,500.00 | 215,000.00 | 219,000.00 | 103,521.54 | 514,994 |
| 2024-06-21 | 214,500.00 | 219,000.00 | 212,000.00 | 216,000.00 | 102,103.44 | 417,008 |
| 2024-06-20 | 212,500.00 | 224,000.00 | 211,000.00 | 215,000.00 | 101,630.74 | 452,684 |
| 2024-06-19 | 203,500.00 | 218,000.00 | 199,400.00 | 214,000.00 | 101,158.03 | 841,164 |
| 2024-06-18 | 190,100.00 | 204,000.00 | 189,100.00 | 202,500.00 | 95,721.97 | 786,446 |
| 2024-06-17 | 189,700.00 | 191,500.00 | 186,500.00 | 190,000.00 | 89,813.21 | 261,608 |
| 2024-06-14 | 179,600.00 | 201,000.00 | 178,600.00 | 189,000.00 | 89,340.51 | 1,631,172 |
| 2024-06-13 | 181,600.00 | 184,000.00 | 179,600.00 | 179,600.00 | 84,897.12 | 193,842 |
| 2024-06-12 | 184,000.00 | 185,200.00 | 180,800.00 | 181,000.00 | 85,558.90 | 143,804 |
| 2024-06-11 | 184,200.00 | 186,100.00 | 183,100.00 | 184,000.00 | 86,977.00 | 136,350 |
| 2024-06-10 | 181,600.00 | 184,900.00 | 180,200.00 | 183,000.00 | 86,504.30 | 110,524 |
| 2024-06-07 | 183,700.00 | 186,000.00 | 181,900.00 | 183,500.00 | 86,740.65 | 119,356 |
| 2024-06-05 | 182,200.00 | 184,700.00 | 180,300.00 | 183,600.00 | 86,787.92 | 143,982 |
| 2024-06-04 | 186,300.00 | 187,500.00 | 181,100.00 | 181,900.00 | 85,984.33 | 161,974 |
| 2024-06-03 | 181,000.00 | 189,900.00 | 180,500.00 | 188,100.00 | 88,915.08 | 239,400 |
| 2024-05-31 | 182,500.00 | 182,500.00 | 178,500.00 | 179,500.00 | 84,849.85 | 214,018 |
| 2024-05-30 | 181,100.00 | 182,300.00 | 179,900.00 | 180,700.00 | 85,417.09 | 92,708 |
| 2024-05-29 | 182,200.00 | 184,800.00 | 181,700.00 | 182,400.00 | 86,220.68 | 177,608 |
| 2024-05-28 | 183,300.00 | 185,400.00 | 182,800.00 | 184,000.00 | 86,977.00 | 94,124 |
| 2024-05-27 | 186,200.00 | 187,000.00 | 183,000.00 | 184,100.00 | 87,024.27 | 95,376 |
| 2024-05-24 | 186,300.00 | 188,000.00 | 185,300.00 | 185,700.00 | 87,780.59 | 87,318 |
| 2024-05-23 | 187,200.00 | 191,200.00 | 187,200.00 | 188,000.00 | 88,867.81 | 102,602 |
| 2024-05-22 | 186,000.00 | 189,400.00 | 182,800.00 | 187,800.00 | 88,773.27 | 157,814 |
| 2024-05-21 | 185,200.00 | 187,100.00 | 183,400.00 | 186,900.00 | 88,347.83 | 77,402 |
| 2024-05-20 | 192,400.00 | 192,500.00 | 185,500.00 | 186,800.00 | 88,300.56 | 110,210 |
| 2024-05-17 | 189,200.00 | 192,200.00 | 189,200.00 | 191,300.00 | 90,427.72 | 183,004 |
| 2024-05-16 | 189,700.00 | 191,500.00 | 188,200.00 | 191,000.00 | 90,285.91 | 214,802 |
| 2024-05-14 | 185,000.00 | 189,500.00 | 184,300.00 | 188,100.00 | 88,915.08 | 256,526 |
| 2024-05-13 | 183,800.00 | 185,500.00 | 182,500.00 | 183,700.00 | 86,835.19 | 82,346 |
| 2024-05-10 | 183,800.00 | 184,500.00 | 182,200.00 | 182,800.00 | 86,409.76 | 150,902 |
| 2024-05-09 | 185,800.00 | 186,500.00 | 181,500.00 | 181,900.00 | 85,984.33 | 181,446 |
| 2024-05-08 | 185,000.00 | 186,800.00 | 184,400.00 | 185,600.00 | 87,733.32 | 120,116 |
| 2024-05-07 | 184,900.00 | 185,000.00 | 183,000.00 | 185,000.00 | 87,449.70 | 122,594 |
| 2024-05-03 | 185,200.00 | 185,500.00 | 182,600.00 | 183,300.00 | 86,646.11 | 97,738 |
| 2024-05-02 | 177,600.00 | 184,800.00 | 177,600.00 | 184,400.00 | 87,166.08 | 195,432 |
| 2024-04-30 | 182,200.00 | 183,700.00 | 181,000.00 | 182,000.00 | 86,031.60 | 198,856 |
| 2024-04-29 | 183,200.00 | 184,800.00 | 180,200.00 | 182,900.00 | 86,457.03 | 175,918 |
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.