Hyundai Glovis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-17 | 169,600.00 | 172,100.00 | 167,500.00 | 171,700.00 | 78,406.31 | 209,310 |
| 2023-08-16 | 168,500.00 | 171,400.00 | 167,000.00 | 169,500.00 | 77,401.68 | 207,232 |
| 2023-08-15 | 336,200.00 | 336,200.00 | 336,200.00 | 336,200.00 | 153,524.75 | 0 |
| 2023-08-14 | 170,500.00 | 171,500.00 | 168,100.00 | 168,100.00 | 76,762.38 | 127,820 |
| 2023-08-13 | 340,600.00 | 340,600.00 | 340,600.00 | 340,600.00 | 155,534.00 | 0 |
| 2023-08-11 | 167,600.00 | 172,600.00 | 167,600.00 | 170,300.00 | 77,767.00 | 197,192 |
| 2023-08-10 | 167,600.00 | 170,600.00 | 166,800.00 | 167,500.00 | 76,488.39 | 256,884 |
| 2023-08-09 | 167,300.00 | 169,400.00 | 167,300.00 | 168,600.00 | 76,990.70 | 125,522 |
| 2023-08-08 | 169,000.00 | 169,600.00 | 166,400.00 | 168,000.00 | 76,716.71 | 179,884 |
| 2023-08-07 | 169,100.00 | 169,600.00 | 167,400.00 | 167,800.00 | 76,625.38 | 139,046 |
| 2023-08-04 | 169,100.00 | 170,600.00 | 168,700.00 | 169,600.00 | 77,447.35 | 143,430 |
| 2023-08-03 | 170,300.00 | 172,500.00 | 168,600.00 | 169,000.00 | 77,173.36 | 212,768 |
| 2023-08-02 | 173,900.00 | 173,900.00 | 169,700.00 | 170,300.00 | 77,767.00 | 343,258 |
| 2023-08-01 | 174,300.00 | 175,000.00 | 173,000.00 | 174,500.00 | 79,684.92 | 267,220 |
| 2023-07-31 | 183,000.00 | 183,000.00 | 172,800.00 | 174,300.00 | 79,593.59 | 457,526 |
| 2023-07-28 | 177,200.00 | 185,200.00 | 176,600.00 | 182,500.00 | 83,338.09 | 223,534 |
| 2023-07-27 | 181,500.00 | 183,300.00 | 176,100.00 | 177,200.00 | 80,917.87 | 272,086 |
| 2023-07-26 | 181,300.00 | 181,900.00 | 178,500.00 | 181,100.00 | 82,698.79 | 289,396 |
| 2023-07-25 | 184,600.00 | 188,400.00 | 182,000.00 | 183,000.00 | 83,566.42 | 247,616 |
| 2023-07-24 | 183,800.00 | 186,500.00 | 182,000.00 | 184,500.00 | 84,251.39 | 219,236 |
| 2023-07-21 | 186,900.00 | 187,300.00 | 180,000.00 | 185,000.00 | 84,479.71 | 276,124 |
| 2023-07-20 | 188,000.00 | 189,200.00 | 186,600.00 | 187,300.00 | 85,530.00 | 197,604 |
| 2023-07-19 | 188,500.00 | 190,700.00 | 186,200.00 | 188,000.00 | 85,849.65 | 189,450 |
| 2023-07-18 | 196,600.00 | 197,400.00 | 185,100.00 | 188,900.00 | 86,260.64 | 333,222 |
| 2023-07-17 | 196,700.00 | 199,700.00 | 195,700.00 | 197,500.00 | 90,187.80 | 137,406 |
| 2023-07-16 | 397,000.00 | 397,000.00 | 397,000.00 | 397,000.00 | 181,288.90 | 0 |
| 2023-07-14 | 195,100.00 | 199,500.00 | 195,100.00 | 198,500.00 | 90,644.45 | 185,552 |
| 2023-07-13 | 194,000.00 | 198,900.00 | 193,800.00 | 194,800.00 | 88,954.85 | 237,886 |
| 2023-07-12 | 196,800.00 | 197,700.00 | 192,600.00 | 193,500.00 | 88,361.21 | 163,704 |
| 2023-07-11 | 195,600.00 | 199,700.00 | 195,300.00 | 196,800.00 | 89,868.15 | 190,758 |
| 2023-07-10 | 195,400.00 | 198,800.00 | 193,300.00 | 195,500.00 | 89,274.51 | 135,280 |
| 2023-07-07 | 196,800.00 | 197,000.00 | 194,000.00 | 195,600.00 | 89,320.17 | 180,210 |
| 2023-07-06 | 199,000.00 | 201,000.00 | 197,300.00 | 198,400.00 | 90,598.78 | 193,618 |
| 2023-07-05 | 198,800.00 | 203,000.00 | 197,900.00 | 199,000.00 | 90,872.77 | 265,746 |
| 2023-07-04 | 197,600.00 | 202,000.00 | 196,600.00 | 199,600.00 | 91,146.76 | 247,116 |
| 2023-07-03 | 197,100.00 | 199,300.00 | 196,000.00 | 198,600.00 | 90,690.11 | 194,672 |
| 2023-06-30 | 193,400.00 | 199,200.00 | 193,200.00 | 197,700.00 | 90,279.13 | 266,364 |
| 2023-06-29 | 197,700.00 | 197,700.00 | 192,300.00 | 192,300.00 | 87,813.24 | 174,012 |
| 2023-06-28 | 194,600.00 | 201,000.00 | 194,000.00 | 197,700.00 | 90,279.13 | 333,364 |
| 2023-06-27 | 192,800.00 | 193,600.00 | 188,900.00 | 192,500.00 | 87,904.57 | 173,642 |
| 2023-06-26 | 185,000.00 | 194,900.00 | 185,000.00 | 192,700.00 | 87,995.89 | 330,048 |
| 2023-06-25 | 372,000.00 | 372,000.00 | 372,000.00 | 372,000.00 | 169,872.72 | 0 |
| 2023-06-23 | 189,100.00 | 189,100.00 | 185,300.00 | 186,000.00 | 84,936.36 | 146,864 |
| 2023-06-22 | 188,500.00 | 189,700.00 | 186,500.00 | 189,000.00 | 86,306.30 | 155,818 |
| 2023-06-21 | 188,100.00 | 191,400.00 | 186,100.00 | 188,600.00 | 86,123.64 | 228,720 |
| 2023-06-20 | 192,100.00 | 193,500.00 | 188,100.00 | 189,700.00 | 86,625.95 | 218,150 |
| 2023-06-19 | 192,700.00 | 194,800.00 | 191,000.00 | 192,100.00 | 87,721.91 | 143,614 |
| 2023-06-18 | 385,400.00 | 385,400.00 | 385,400.00 | 385,400.00 | 175,991.79 | 0 |
| 2023-06-16 | 196,100.00 | 198,000.00 | 191,700.00 | 192,700.00 | 87,995.89 | 279,010 |
| 2023-06-15 | 188,300.00 | 198,700.00 | 187,500.00 | 194,400.00 | 88,772.20 | 735,198 |
| 2023-06-14 | 189,500.00 | 191,000.00 | 185,600.00 | 185,900.00 | 84,890.69 | 463,104 |
| 2023-06-13 | 177,600.00 | 195,400.00 | 177,400.00 | 185,700.00 | 84,799.37 | 1,244,824 |
| 2023-06-12 | 180,900.00 | 181,000.00 | 174,400.00 | 175,700.00 | 80,232.89 | 208,468 |
| 2023-06-09 | 178,400.00 | 181,600.00 | 178,000.00 | 180,900.00 | 82,607.46 | 298,040 |
| 2023-06-08 | 168,900.00 | 178,600.00 | 168,400.00 | 178,000.00 | 81,283.18 | 519,900 |
| 2023-06-07 | 173,300.00 | 173,400.00 | 168,100.00 | 168,100.00 | 76,762.38 | 191,156 |
| 2023-06-05 | 172,000.00 | 173,600.00 | 171,700.00 | 172,000.00 | 78,543.30 | 72,048 |
| 2023-06-02 | 170,700.00 | 171,600.00 | 169,400.00 | 170,700.00 | 77,949.66 | 101,422 |
| 2023-06-01 | 169,900.00 | 172,200.00 | 168,300.00 | 171,100.00 | 78,132.32 | 143,120 |
| 2023-05-31 | 170,500.00 | 172,200.00 | 168,000.00 | 169,000.00 | 77,173.36 | 267,048 |
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.