Hyundai Glovis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 181,700.00 | 185,700.00 | 179,800.00 | 184,000.00 | 86,977.00 | 200,540 |
| 2024-04-25 | 176,300.00 | 181,500.00 | 176,300.00 | 180,000.00 | 85,086.20 | 182,760 |
| 2024-04-24 | 178,600.00 | 178,600.00 | 176,400.00 | 178,000.00 | 84,140.79 | 84,810 |
| 2024-04-23 | 176,800.00 | 178,500.00 | 175,900.00 | 177,000.00 | 83,668.09 | 75,862 |
| 2024-04-22 | 172,800.00 | 177,900.00 | 171,800.00 | 177,900.00 | 84,093.52 | 161,292 |
| 2024-04-19 | 170,200.00 | 171,700.00 | 168,200.00 | 171,200.00 | 80,926.43 | 160,552 |
| 2024-04-18 | 171,700.00 | 172,400.00 | 170,700.00 | 170,900.00 | 80,784.62 | 84,956 |
| 2024-04-17 | 171,600.00 | 173,500.00 | 170,500.00 | 170,900.00 | 80,784.62 | 104,530 |
| 2024-04-16 | 174,000.00 | 175,500.00 | 171,300.00 | 172,000.00 | 81,304.59 | 172,910 |
| 2024-04-15 | 172,000.00 | 176,400.00 | 169,000.00 | 175,100.00 | 82,769.96 | 131,198 |
| 2024-04-12 | 175,300.00 | 177,600.00 | 172,600.00 | 174,500.00 | 82,486.34 | 142,476 |
| 2024-04-11 | 172,200.00 | 178,500.00 | 171,700.00 | 176,200.00 | 83,289.93 | 296,084 |
| 2024-04-09 | 174,500.00 | 175,900.00 | 173,900.00 | 174,800.00 | 82,628.15 | 129,396 |
| 2024-04-08 | 172,000.00 | 174,700.00 | 171,000.00 | 172,700.00 | 81,635.48 | 112,200 |
| 2024-04-05 | 171,600.00 | 176,000.00 | 171,600.00 | 172,500.00 | 81,540.94 | 155,296 |
| 2024-04-04 | 173,900.00 | 174,400.00 | 171,700.00 | 173,100.00 | 81,824.56 | 116,012 |
| 2024-04-03 | 172,500.00 | 174,900.00 | 170,500.00 | 172,500.00 | 81,540.94 | 146,972 |
| 2024-04-02 | 173,500.00 | 175,700.00 | 171,500.00 | 172,900.00 | 81,730.02 | 216,316 |
| 2024-04-01 | 175,900.00 | 177,200.00 | 173,100.00 | 175,000.00 | 82,722.69 | 163,404 |
| 2024-03-29 | 180,100.00 | 180,900.00 | 174,100.00 | 174,100.00 | 82,297.26 | 194,078 |
| 2024-03-28 | 182,500.00 | 183,200.00 | 178,500.00 | 180,600.00 | 85,369.82 | 353,792 |
| 2024-03-27 | 182,600.00 | 187,500.00 | 182,600.00 | 185,500.00 | 84,708.04 | 338,704 |
| 2024-03-26 | 183,600.00 | 184,900.00 | 182,100.00 | 183,300.00 | 83,703.41 | 149,042 |
| 2024-03-25 | 187,200.00 | 187,300.00 | 182,000.00 | 182,300.00 | 83,246.77 | 212,068 |
| 2024-03-22 | 186,000.00 | 188,100.00 | 184,300.00 | 187,400.00 | 85,575.67 | 160,246 |
| 2024-03-21 | 186,600.00 | 187,100.00 | 182,600.00 | 186,700.00 | 85,256.01 | 157,794 |
| 2024-03-20 | 186,800.00 | 188,500.00 | 184,600.00 | 185,200.00 | 84,571.04 | 100,054 |
| 2024-03-19 | 185,300.00 | 191,300.00 | 185,000.00 | 185,000.00 | 84,479.71 | 134,318 |
| 2024-03-18 | 187,300.00 | 188,400.00 | 185,000.00 | 186,200.00 | 85,027.69 | 125,802 |
| 2024-03-15 | 184,900.00 | 190,000.00 | 184,600.00 | 189,200.00 | 86,397.63 | 222,196 |
| 2024-03-14 | 185,300.00 | 188,000.00 | 184,400.00 | 184,900.00 | 84,434.05 | 171,336 |
| 2024-03-13 | 187,400.00 | 189,700.00 | 184,300.00 | 184,400.00 | 84,205.72 | 119,134 |
| 2024-03-12 | 187,900.00 | 188,500.00 | 184,500.00 | 186,900.00 | 85,347.34 | 114,856 |
| 2024-03-11 | 188,600.00 | 191,200.00 | 186,500.00 | 186,500.00 | 85,164.68 | 146,700 |
| 2024-03-10 | 377,000.00 | 377,000.00 | 377,000.00 | 377,000.00 | 172,155.95 | 0 |
| 2024-03-08 | 195,600.00 | 195,700.00 | 187,500.00 | 188,500.00 | 86,077.98 | 239,790 |
| 2024-03-07 | 189,300.00 | 207,000.00 | 189,300.00 | 192,600.00 | 87,950.23 | 539,266 |
| 2024-03-06 | 191,700.00 | 192,800.00 | 189,300.00 | 189,300.00 | 86,443.29 | 119,506 |
| 2024-03-05 | 191,500.00 | 195,000.00 | 190,600.00 | 191,800.00 | 87,584.91 | 142,772 |
| 2024-03-04 | 188,600.00 | 195,600.00 | 188,500.00 | 192,700.00 | 87,995.89 | 187,122 |
| 2024-02-29 | 191,200.00 | 195,000.00 | 190,200.00 | 190,500.00 | 86,991.27 | 211,830 |
| 2024-02-28 | 187,800.00 | 195,000.00 | 185,600.00 | 193,000.00 | 88,132.89 | 199,930 |
| 2024-02-27 | 188,300.00 | 191,900.00 | 185,300.00 | 188,400.00 | 86,032.31 | 172,846 |
| 2024-02-26 | 190,200.00 | 191,100.00 | 185,100.00 | 186,800.00 | 85,301.68 | 129,910 |
| 2024-02-25 | 380,400.00 | 380,400.00 | 380,400.00 | 380,400.00 | 173,708.55 | 0 |
| 2024-02-23 | 188,900.00 | 190,800.00 | 186,500.00 | 190,200.00 | 86,854.28 | 156,022 |
| 2024-02-22 | 186,600.00 | 189,900.00 | 184,200.00 | 188,200.00 | 85,940.98 | 170,492 |
| 2024-02-21 | 184,800.00 | 187,600.00 | 183,300.00 | 185,400.00 | 84,662.37 | 107,680 |
| 2024-02-20 | 184,000.00 | 187,100.00 | 182,500.00 | 184,800.00 | 84,388.38 | 203,654 |
| 2024-02-19 | 179,800.00 | 185,900.00 | 179,800.00 | 183,100.00 | 83,612.08 | 159,208 |
| 2024-02-16 | 177,400.00 | 179,300.00 | 176,000.00 | 179,300.00 | 81,876.82 | 156,860 |
| 2024-02-15 | 178,400.00 | 178,500.00 | 175,100.00 | 175,700.00 | 80,232.89 | 115,964 |
| 2024-02-14 | 179,600.00 | 180,500.00 | 174,600.00 | 176,600.00 | 80,643.88 | 241,858 |
| 2024-02-13 | 185,000.00 | 187,600.00 | 179,800.00 | 181,100.00 | 82,698.79 | 183,090 |
| 2024-02-08 | 188,500.00 | 190,600.00 | 183,700.00 | 184,100.00 | 84,068.73 | 190,602 |
| 2024-02-07 | 191,300.00 | 191,900.00 | 187,100.00 | 188,800.00 | 86,214.97 | 174,728 |
| 2024-02-06 | 186,300.00 | 192,400.00 | 186,200.00 | 187,100.00 | 85,438.67 | 163,744 |
| 2024-02-05 | 188,600.00 | 189,800.00 | 183,200.00 | 188,100.00 | 85,895.32 | 257,614 |
| 2024-02-02 | 184,000.00 | 191,500.00 | 184,000.00 | 189,100.00 | 86,351.97 | 429,376 |
| 2024-02-01 | 174,000.00 | 187,100.00 | 174,000.00 | 183,400.00 | 83,749.08 | 492,428 |
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.