Hyundai Glovis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 169,300.00 | 175,300.00 | 169,300.00 | 174,900.00 | 79,867.58 | 156,112 |
| 2024-01-30 | 170,000.00 | 173,400.00 | 169,800.00 | 170,100.00 | 77,675.67 | 124,388 |
| 2024-01-29 | 168,000.00 | 170,300.00 | 167,000.00 | 169,600.00 | 77,447.35 | 160,218 |
| 2024-01-26 | 169,800.00 | 171,400.00 | 167,200.00 | 167,700.00 | 76,579.72 | 188,060 |
| 2024-01-25 | 169,200.00 | 171,700.00 | 167,000.00 | 170,700.00 | 77,949.66 | 146,346 |
| 2024-01-24 | 169,700.00 | 170,400.00 | 167,300.00 | 168,500.00 | 76,945.04 | 120,326 |
| 2024-01-23 | 170,800.00 | 170,900.00 | 168,500.00 | 169,700.00 | 77,493.01 | 98,546 |
| 2024-01-22 | 169,500.00 | 170,600.00 | 167,100.00 | 169,100.00 | 77,219.02 | 51,644 |
| 2024-01-19 | 168,500.00 | 169,600.00 | 166,400.00 | 167,900.00 | 76,671.05 | 93,466 |
| 2024-01-18 | 168,600.00 | 170,800.00 | 167,000.00 | 167,000.00 | 76,260.06 | 100,392 |
| 2024-01-17 | 173,800.00 | 173,900.00 | 168,600.00 | 168,600.00 | 76,990.70 | 128,802 |
| 2024-01-16 | 178,000.00 | 178,200.00 | 172,500.00 | 172,500.00 | 78,771.62 | 105,762 |
| 2024-01-15 | 174,000.00 | 178,300.00 | 173,900.00 | 178,300.00 | 81,420.18 | 21,092 |
| 2024-01-12 | 174,000.00 | 175,500.00 | 172,900.00 | 174,700.00 | 79,776.25 | 92,118 |
| 2024-01-11 | 179,500.00 | 181,600.00 | 173,200.00 | 173,200.00 | 79,091.28 | 132,676 |
| 2024-01-10 | 177,300.00 | 180,000.00 | 176,900.00 | 178,000.00 | 81,283.18 | 85,584 |
| 2024-01-09 | 178,900.00 | 178,900.00 | 175,800.00 | 177,200.00 | 80,917.87 | 102,248 |
| 2024-01-08 | 179,100.00 | 179,700.00 | 176,000.00 | 176,700.00 | 80,689.54 | 91,770 |
| 2024-01-07 | 358,200.00 | 358,200.00 | 358,200.00 | 358,200.00 | 163,570.99 | 0 |
| 2024-01-05 | 181,900.00 | 182,900.00 | 178,100.00 | 179,100.00 | 81,785.49 | 89,222 |
| 2024-01-04 | 181,300.00 | 184,500.00 | 181,000.00 | 181,900.00 | 83,064.11 | 110,580 |
| 2024-01-03 | 185,100.00 | 186,000.00 | 182,000.00 | 182,000.00 | 83,109.77 | 138,370 |
| 2024-01-02 | 189,100.00 | 189,900.00 | 185,500.00 | 187,000.00 | 85,393.01 | 185,510 |
| 2023-12-28 | 189,000.00 | 193,400.00 | 188,900.00 | 191,500.00 | 87,447.92 | 119,202 |
| 2023-12-27 | 187,200.00 | 189,800.00 | 186,600.00 | 189,000.00 | 86,306.30 | 156,466 |
| 2023-12-26 | 190,500.00 | 191,900.00 | 186,900.00 | 188,800.00 | 86,214.97 | 233,492 |
| 2023-12-25 | 380,200.00 | 380,200.00 | 380,200.00 | 380,200.00 | 173,617.23 | 0 |
| 2023-12-22 | 184,500.00 | 191,200.00 | 183,100.00 | 190,100.00 | 86,808.61 | 273,284 |
| 2023-12-21 | 183,100.00 | 185,100.00 | 181,900.00 | 183,100.00 | 83,612.08 | 82,726 |
| 2023-12-20 | 180,600.00 | 187,000.00 | 179,100.00 | 184,400.00 | 84,205.72 | 260,794 |
| 2023-12-19 | 179,000.00 | 181,700.00 | 178,200.00 | 179,800.00 | 82,105.15 | 88,610 |
| 2023-12-18 | 179,800.00 | 180,800.00 | 178,000.00 | 179,900.00 | 82,150.81 | 88,382 |
| 2023-12-15 | 178,400.00 | 181,900.00 | 177,200.00 | 179,100.00 | 81,785.49 | 145,920 |
| 2023-12-14 | 179,900.00 | 180,700.00 | 177,200.00 | 177,200.00 | 80,917.87 | 149,410 |
| 2023-12-13 | 178,500.00 | 180,900.00 | 176,300.00 | 178,300.00 | 81,420.18 | 122,828 |
| 2023-12-12 | 177,700.00 | 183,000.00 | 177,700.00 | 178,600.00 | 81,557.17 | 221,630 |
| 2023-12-11 | 177,500.00 | 177,500.00 | 175,600.00 | 176,400.00 | 80,552.55 | 57,058 |
| 2023-12-10 | 352,800.00 | 352,800.00 | 352,800.00 | 352,800.00 | 161,105.09 | 0 |
| 2023-12-08 | 176,000.00 | 177,500.00 | 174,000.00 | 176,400.00 | 80,552.55 | 67,508 |
| 2023-12-07 | 175,300.00 | 177,000.00 | 174,000.00 | 175,000.00 | 79,913.24 | 65,376 |
| 2023-12-06 | 176,000.00 | 178,700.00 | 176,000.00 | 176,600.00 | 80,643.88 | 65,290 |
| 2023-12-05 | 175,500.00 | 177,900.00 | 174,000.00 | 176,300.00 | 80,506.88 | 63,632 |
| 2023-12-04 | 175,700.00 | 177,800.00 | 174,600.00 | 176,600.00 | 80,643.88 | 84,986 |
| 2023-12-01 | 172,900.00 | 175,200.00 | 172,500.00 | 174,400.00 | 79,639.25 | 83,378 |
| 2023-11-30 | 177,700.00 | 178,000.00 | 171,800.00 | 173,700.00 | 79,319.60 | 244,664 |
| 2023-11-29 | 177,000.00 | 178,900.00 | 176,200.00 | 177,700.00 | 81,146.19 | 93,550 |
| 2023-11-28 | 179,300.00 | 179,600.00 | 176,800.00 | 177,900.00 | 81,237.52 | 76,850 |
| 2023-11-27 | 178,000.00 | 178,600.00 | 176,700.00 | 178,100.00 | 81,328.85 | 37,148 |
| 2023-11-24 | 178,500.00 | 179,000.00 | 176,800.00 | 177,100.00 | 80,872.20 | 45,816 |
| 2023-11-23 | 178,000.00 | 179,500.00 | 177,400.00 | 179,000.00 | 81,739.83 | 51,816 |
| 2023-11-22 | 177,100.00 | 179,700.00 | 176,100.00 | 178,700.00 | 81,602.84 | 63,602 |
| 2023-11-21 | 178,500.00 | 179,900.00 | 176,800.00 | 179,700.00 | 82,059.48 | 112,000 |
| 2023-11-20 | 175,000.00 | 178,500.00 | 173,700.00 | 176,900.00 | 80,780.87 | 84,366 |
| 2023-11-17 | 176,200.00 | 177,300.00 | 174,500.00 | 175,500.00 | 80,141.56 | 76,948 |
| 2023-11-16 | 177,200.00 | 180,300.00 | 176,800.00 | 177,200.00 | 80,917.87 | 112,240 |
| 2023-11-15 | 174,800.00 | 177,900.00 | 173,100.00 | 177,400.00 | 81,009.19 | 141,416 |
| 2023-11-14 | 172,800.00 | 172,800.00 | 171,000.00 | 171,600.00 | 78,360.64 | 86,532 |
| 2023-11-13 | 173,600.00 | 173,900.00 | 170,800.00 | 171,100.00 | 78,132.32 | 69,204 |
| 2023-11-10 | 172,100.00 | 173,400.00 | 171,200.00 | 173,400.00 | 79,182.61 | 51,498 |
| 2023-11-09 | 169,700.00 | 173,400.00 | 169,700.00 | 173,400.00 | 79,182.61 | 118,798 |
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.