Hyundai Glovis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	172,700.00	173,400.00	170,600.00	171,000.00	78,086.65	116,048
2023-05-26	173,700.00	175,600.00	172,400.00	172,600.00	78,817.29	131,426
2023-05-25	175,000.00	175,800.00	173,000.00	174,700.00	79,776.25	105,106
2023-05-24	174,800.00	179,000.00	173,500.00	175,400.00	80,095.90	203,960
2023-05-23	174,300.00	175,900.00	173,000.00	174,800.00	79,821.91	182,876
2023-05-22	165,800.00	175,400.00	165,500.00	174,300.00	79,593.59	504,132
2023-05-21	330,800.00	330,800.00	330,800.00	330,800.00	151,058.86	0
2023-05-19	164,000.00	166,300.00	164,000.00	165,400.00	75,529.43	122,838
2023-05-18	162,600.00	164,700.00	162,600.00	164,700.00	75,209.78	87,678
2023-05-17	160,300.00	162,500.00	160,300.00	162,200.00	74,068.16	102,578
2023-05-16	162,800.00	163,700.00	160,500.00	161,200.00	73,611.51	140,656
2023-05-15	163,200.00	164,500.00	161,900.00	162,800.00	74,342.15	110,166
2023-05-14	327,800.00	327,800.00	327,800.00	327,800.00	149,688.92	0
2023-05-12	167,500.00	167,600.00	163,200.00	163,900.00	74,844.46	169,352
2023-05-11	166,500.00	167,400.00	166,000.00	167,400.00	76,442.72	120,300
2023-05-10	166,900.00	167,600.00	165,600.00	166,300.00	75,940.41	110,064
2023-05-09	166,700.00	167,600.00	165,700.00	166,800.00	76,168.74	182,858
2023-05-08	166,500.00	168,700.00	165,800.00	166,400.00	75,986.08	149,950
2023-05-04	166,400.00	167,400.00	165,400.00	166,600.00	76,077.41	152,932
2023-05-03	165,600.00	167,200.00	165,600.00	166,900.00	76,214.40	125,600
2023-05-02	163,700.00	167,500.00	163,600.00	166,500.00	76,031.74	171,484
2023-05-01	327,400.00	327,400.00	327,400.00	327,400.00	149,506.26	0
2023-04-28	162,600.00	165,300.00	162,200.00	163,700.00	74,753.13	215,366
2023-04-27	163,000.00	164,100.00	161,400.00	162,000.00	73,976.83	239,206
2023-04-26	168,800.00	168,900.00	161,900.00	162,300.00	74,113.82	353,332
2023-04-25	166,000.00	169,800.00	164,700.00	168,100.00	76,762.38	454,066
2023-04-24	165,200.00	166,900.00	164,200.00	164,500.00	75,118.45	173,640
2023-04-23	330,000.00	330,000.00	330,000.00	330,000.00	150,693.54	0
2023-04-21	165,100.00	165,800.00	163,100.00	165,000.00	75,346.77	184,666
2023-04-20	165,200.00	166,700.00	164,500.00	165,400.00	75,529.43	217,764
2023-04-19	162,800.00	165,800.00	162,600.00	165,400.00	75,529.43	239,362
2023-04-18	161,600.00	164,100.00	160,900.00	162,500.00	74,205.15	181,102
2023-04-17	162,900.00	163,400.00	160,500.00	163,100.00	74,479.14	165,872
2023-04-14	163,100.00	164,200.00	162,400.00	162,900.00	74,387.81	186,234
2023-04-13	161,600.00	163,300.00	161,200.00	163,000.00	74,433.48	206,910
2023-04-12	161,500.00	164,500.00	160,500.00	162,600.00	74,250.82	370,886
2023-04-11	156,200.00	160,300.00	155,300.00	159,900.00	73,017.87	239,618
2023-04-10	156,200.00	158,000.00	155,700.00	156,200.00	71,328.28	110,564
2023-04-09	313,200.00	313,200.00	313,200.00	313,200.00	143,021.87	0
2023-04-07	157,600.00	157,800.00	156,100.00	156,600.00	71,510.93	102,632
2023-04-06	160,100.00	160,100.00	157,400.00	157,400.00	71,876.25	136,158
2023-04-05	159,300.00	160,700.00	158,800.00	160,000.00	73,063.54	147,794
2023-04-04	157,700.00	159,500.00	157,700.00	159,400.00	72,789.55	150,588
2023-04-03	159,700.00	160,200.00	157,600.00	157,700.00	72,013.25	181,186
2023-03-31	159,000.00	159,200.00	157,100.00	158,500.00	72,378.56	202,178
2023-03-30	159,500.00	159,700.00	158,100.00	158,700.00	72,469.89	155,330
2023-03-29	158,200.00	159,700.00	157,800.00	159,000.00	72,606.89	162,400
2023-03-28	155,300.00	158,400.00	155,100.00	157,700.00	72,013.25	196,602
2023-03-27	155,100.00	155,500.00	152,600.00	154,100.00	70,369.32	155,096
2023-03-24	155,400.00	156,000.00	154,300.00	155,000.00	70,780.30	176,110
2023-03-23	156,400.00	156,900.00	155,400.00	156,100.00	71,282.61	160,096
2023-03-22	158,100.00	158,200.00	156,100.00	156,600.00	71,510.93	144,424
2023-03-21	154,800.00	158,200.00	154,700.00	157,300.00	71,830.59	187,880
2023-03-20	154,600.00	155,500.00	153,700.00	153,900.00	70,277.99	98,044
2023-03-19	309,600.00	309,600.00	309,600.00	309,600.00	141,377.94	0
2023-03-17	152,100.00	155,200.00	151,700.00	154,800.00	70,688.97	203,044
2023-03-16	149,900.00	151,900.00	149,700.00	151,500.00	69,182.03	177,882
2023-03-15	151,800.00	153,400.00	150,200.00	150,900.00	68,908.05	232,620
2023-03-14	154,200.00	154,600.00	150,400.00	150,800.00	68,862.38	308,678
2023-03-13	154,100.00	156,000.00	152,300.00	155,800.00	71,145.62	208,396

← NewerPage 15 of 22 · 1,280 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.