Hyundai Glovis historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	172,800.00	172,800.00	168,900.00	168,900.00	77,127.69	82,564
2023-11-07	171,500.00	171,800.00	168,900.00	171,800.00	78,451.97	100,876
2023-11-06	169,100.00	173,000.00	168,300.00	173,000.00	78,999.95	132,804
2023-11-03	168,000.00	168,000.00	162,800.00	166,900.00	76,214.40	157,662
2023-11-02	166,600.00	168,800.00	165,100.00	165,500.00	75,575.09	128,412
2023-11-01	171,200.00	171,600.00	164,700.00	165,700.00	75,666.42	197,140
2023-10-31	172,200.00	174,400.00	169,800.00	171,100.00	78,132.32	116,760
2023-10-30	169,700.00	171,700.00	168,500.00	170,500.00	77,858.33	93,668
2023-10-27	170,800.00	173,400.00	167,700.00	171,300.00	78,223.65	145,788
2023-10-26	172,000.00	172,000.00	169,000.00	170,800.00	77,995.32	117,394
2023-10-25	170,400.00	173,600.00	169,900.00	171,900.00	78,497.64	96,768
2023-10-24	171,600.00	171,700.00	166,100.00	169,000.00	77,173.36	69,952
2023-10-23	169,800.00	170,800.00	168,000.00	169,800.00	77,538.68	67,852
2023-10-22	340,000.00	340,000.00	340,000.00	340,000.00	155,260.01	0
2023-10-20	171,000.00	172,800.00	169,600.00	170,000.00	77,630.01	93,250
2023-10-19	174,100.00	174,500.00	172,400.00	172,800.00	78,908.62	59,084
2023-10-18	171,700.00	177,400.00	171,700.00	175,800.00	80,278.56	121,056
2023-10-17	172,900.00	173,000.00	170,700.00	171,900.00	78,497.64	95,236
2023-10-16	173,300.00	174,500.00	170,600.00	171,400.00	78,269.31	127,872
2023-10-15	348,000.00	348,000.00	348,000.00	348,000.00	158,913.19	0
2023-10-13	173,600.00	176,700.00	173,600.00	174,000.00	79,456.59	126,276
2023-10-12	180,700.00	180,900.00	173,600.00	175,300.00	80,050.24	262,100
2023-10-11	181,500.00	183,400.00	179,700.00	179,700.00	82,059.48	151,478
2023-10-10	183,000.00	183,300.00	177,000.00	181,400.00	82,835.78	193,220
2023-10-06	182,400.00	184,200.00	181,000.00	183,000.00	83,566.42	73,306
2023-10-05	181,800.00	183,400.00	179,800.00	182,200.00	83,201.10	94,876
2023-10-04	181,800.00	182,900.00	177,200.00	179,600.00	82,013.82	197,190
2023-10-03	368,800.00	368,800.00	368,800.00	368,800.00	168,411.45	0
2023-09-27	183,100.00	185,800.00	181,100.00	184,400.00	84,205.72	122,374
2023-09-26	183,900.00	185,400.00	181,800.00	184,000.00	84,023.07	143,178
2023-09-25	181,200.00	186,400.00	181,200.00	185,800.00	84,845.03	181,124
2023-09-22	182,000.00	182,700.00	178,600.00	181,200.00	82,744.45	132,188
2023-09-21	184,400.00	186,500.00	181,600.00	182,000.00	83,109.77	112,104
2023-09-20	180,700.00	187,800.00	180,100.00	184,500.00	84,251.39	242,042
2023-09-19	176,900.00	180,900.00	176,900.00	180,500.00	82,424.80	146,674
2023-09-18	177,000.00	178,600.00	176,600.00	176,900.00	80,780.87	124,372
2023-09-17	357,800.00	357,800.00	357,800.00	357,800.00	163,388.33	0
2023-09-15	177,500.00	179,300.00	175,900.00	178,900.00	81,694.17	213,702
2023-09-14	175,700.00	177,500.00	173,100.00	177,500.00	81,054.86	212,706
2023-09-13	171,600.00	176,800.00	171,600.00	174,800.00	79,821.91	93,750
2023-09-12	174,200.00	177,000.00	170,500.00	172,300.00	78,680.29	110,306
2023-09-11	172,200.00	175,400.00	172,100.00	173,600.00	79,273.94	107,386
2023-09-10	345,800.00	345,800.00	345,800.00	345,800.00	157,908.57	0
2023-09-08	174,500.00	174,600.00	171,800.00	172,900.00	78,954.28	89,404
2023-09-07	173,200.00	175,900.00	172,800.00	174,100.00	79,502.26	112,262
2023-09-06	175,000.00	177,000.00	173,700.00	174,700.00	79,776.25	73,362
2023-09-05	175,800.00	178,100.00	175,000.00	176,200.00	80,461.22	75,544
2023-09-04	175,200.00	176,500.00	174,100.00	176,500.00	80,598.21	82,776
2023-09-01	172,500.00	178,400.00	172,200.00	175,900.00	80,324.22	231,706
2023-08-31	173,100.00	174,100.00	172,100.00	172,500.00	78,771.62	124,028
2023-08-30	175,200.00	175,500.00	173,000.00	173,000.00	78,999.95	89,804
2023-08-29	173,000.00	175,200.00	172,700.00	173,500.00	79,228.27	127,708
2023-08-28	172,500.00	174,500.00	172,000.00	172,500.00	78,771.62	154,996
2023-08-25	169,400.00	172,800.00	169,400.00	171,300.00	78,223.65	118,912
2023-08-24	172,500.00	174,000.00	170,200.00	170,500.00	77,858.33	113,896
2023-08-23	170,800.00	172,900.00	169,800.00	171,600.00	78,360.64	91,780
2023-08-22	173,300.00	174,200.00	171,500.00	172,400.00	78,725.96	137,498
2023-08-21	172,300.00	173,900.00	171,600.00	172,100.00	78,588.96	125,270
2023-08-18	170,000.00	173,400.00	169,200.00	171,300.00	78,223.65	160,010
2023-08-17	169,600.00	172,100.00	167,500.00	171,700.00	78,406.31	209,310

← NewerPage 13 of 22 · 1,279 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.