Hyundai Glovis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-12	308,200.00	308,200.00	308,200.00	308,200.00	140,738.63	0
2023-03-10	152,900.00	155,700.00	151,900.00	154,100.00	70,369.32	178,608
2023-03-09	155,600.00	156,800.00	153,600.00	153,800.00	70,232.32	315,572
2023-03-08	158,000.00	158,200.00	155,500.00	155,700.00	71,099.95	319,348
2023-03-07	161,000.00	161,000.00	158,600.00	158,600.00	72,424.23	295,952
2023-03-06	161,700.00	161,700.00	159,900.00	160,800.00	73,428.85	182,386
2023-03-03	161,100.00	162,400.00	159,900.00	160,500.00	73,291.86	189,656
2023-03-02	158,500.00	161,300.00	158,400.00	161,100.00	73,565.85	272,254
2023-03-01	317,200.00	317,200.00	317,200.00	317,200.00	144,848.46	0
2023-02-28	160,200.00	161,200.00	158,600.00	158,600.00	72,424.23	308,252
2023-02-27	160,300.00	160,600.00	158,500.00	160,100.00	73,109.20	179,650
2023-02-24	160,700.00	162,400.00	160,600.00	161,000.00	73,520.18	342
2023-02-23	160,400.00	163,200.00	160,300.00	161,500.00	73,748.51	642
2023-02-22	161,500.00	161,700.00	160,000.00	160,000.00	73,063.54	884
2023-02-21	162,100.00	163,700.00	161,700.00	162,500.00	74,205.15	524
2023-02-20	162,200.00	162,900.00	161,100.00	162,000.00	73,976.83	1,312
2023-02-17	160,800.00	163,000.00	160,300.00	161,600.00	73,794.17	926
2023-02-16	160,300.00	162,200.00	160,300.00	160,600.00	73,337.52	656
2023-02-15	162,300.00	163,000.00	159,500.00	160,000.00	73,063.54	1,228
2023-02-14	162,600.00	163,000.00	161,500.00	161,800.00	73,885.50	2,452
2023-02-13	163,200.00	163,200.00	161,600.00	162,000.00	73,976.83	528
2023-02-12	325,800.00	325,800.00	325,800.00	325,800.00	148,775.62	0
2023-02-10	161,900.00	163,100.00	161,800.00	162,500.00	74,205.15	2,008
2023-02-09	162,700.00	163,800.00	161,500.00	162,400.00	74,159.49	1,108
2023-02-08	164,000.00	164,000.00	162,500.00	162,800.00	74,342.15	1,232
2023-02-07	164,800.00	165,400.00	162,700.00	163,400.00	74,616.14	1,296
2023-02-06	167,000.00	167,500.00	164,800.00	164,800.00	75,255.44	1,174
2023-02-05	333,600.00	333,600.00	333,600.00	333,600.00	152,337.47	0
2023-02-03	165,600.00	167,700.00	164,900.00	166,800.00	76,168.74	1,456
2023-02-02	167,000.00	167,700.00	165,500.00	166,000.00	75,803.42	1,564
2023-02-01	166,800.00	166,800.00	164,900.00	165,600.00	75,620.76	1,710
2023-01-31	176,700.00	176,700.00	165,500.00	166,500.00	76,031.74	7,520
2023-01-30	182,100.00	183,600.00	175,700.00	176,700.00	80,689.54	1,432
2023-01-27	181,600.00	185,500.00	181,600.00	183,200.00	83,657.75	236
2023-01-26	178,200.00	183,100.00	177,700.00	182,700.00	83,429.42	304
2023-01-25	177,500.00	180,000.00	177,500.00	179,500.00	81,968.15	58
2023-01-24	357,000.00	357,000.00	357,000.00	357,000.00	163,023.01	0
2023-01-20	180,500.00	182,000.00	177,000.00	178,500.00	81,511.51	197,520
2023-01-19	176,000.00	183,000.00	176,000.00	182,500.00	83,338.09	238,292
2023-01-18	175,000.00	179,000.00	173,500.00	179,000.00	81,739.83	198,622
2023-01-17	173,500.00	178,000.00	171,000.00	175,000.00	79,913.24	204,580
2023-01-16	174,500.00	177,000.00	173,000.00	173,500.00	79,228.27	131,884
2023-01-15	353,000.00	353,000.00	353,000.00	353,000.00	161,196.42	0
2023-01-13	171,000.00	177,500.00	171,000.00	176,500.00	80,598.21	233,370
2023-01-12	167,500.00	172,000.00	167,000.00	170,500.00	77,858.33	176,906
2023-01-11	168,000.00	168,500.00	166,000.00	166,000.00	75,803.42	124,162
2023-01-10	164,500.00	169,500.00	164,000.00	167,500.00	76,488.39	132,244
2023-01-09	164,500.00	166,500.00	162,500.00	165,000.00	75,346.77	95,636
2023-01-06	158,500.00	163,000.00	158,000.00	162,000.00	73,976.83	106,534
2023-01-05	163,000.00	164,500.00	158,000.00	159,500.00	72,835.21	222,718
2023-01-04	162,500.00	166,000.00	162,000.00	162,500.00	74,205.15	88,402
2023-01-03	163,000.00	165,500.00	161,000.00	163,000.00	74,433.48	84,746
2023-01-02	165,000.00	167,500.00	163,500.00	163,500.00	74,661.80	68,326
2022-12-29	168,000.00	168,500.00	163,500.00	163,500.00	74,661.80	110,586
2022-12-28	170,500.00	172,000.00	169,000.00	169,000.00	77,173.36	186,002
2022-12-27	172,000.00	174,500.00	170,500.00	174,000.00	76,853.71	262,122
2022-12-26	171,500.00	172,000.00	170,000.00	171,500.00	75,749.49	86,912
2022-12-23	171,500.00	174,000.00	171,000.00	171,500.00	75,749.49	84,736
2022-12-22	170,500.00	174,000.00	170,500.00	174,000.00	76,853.71	95,398
2022-12-21	171,500.00	172,000.00	169,000.00	170,500.00	75,307.80	105,952

← NewerPage 16 of 22 · 1,276 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.