Hyundai Glovis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 169,500.00 | 170,500.00 | 167,000.00 | 170,500.00 | 75,307.80 | 105,244 |
| 2022-12-19 | 172,000.00 | 172,500.00 | 169,000.00 | 170,000.00 | 75,086.95 | 99,502 |
| 2022-12-16 | 171,500.00 | 174,000.00 | 171,000.00 | 174,000.00 | 76,853.71 | 109,620 |
| 2022-12-15 | 172,500.00 | 174,500.00 | 172,000.00 | 172,500.00 | 76,191.17 | 113,840 |
| 2022-12-14 | 172,000.00 | 174,000.00 | 171,500.00 | 172,500.00 | 76,191.17 | 129,328 |
| 2022-12-13 | 173,000.00 | 173,000.00 | 169,500.00 | 171,000.00 | 75,528.64 | 125,166 |
| 2022-12-12 | 171,000.00 | 172,500.00 | 169,500.00 | 171,500.00 | 75,749.49 | 103,336 |
| 2022-12-09 | 169,000.00 | 173,000.00 | 169,000.00 | 173,000.00 | 76,412.02 | 145,452 |
| 2022-12-08 | 169,500.00 | 170,000.00 | 167,000.00 | 169,000.00 | 74,645.27 | 146,612 |
| 2022-12-07 | 167,500.00 | 169,500.00 | 165,500.00 | 169,000.00 | 74,645.27 | 86,354 |
| 2022-12-06 | 167,000.00 | 169,000.00 | 166,000.00 | 167,500.00 | 73,982.73 | 118,404 |
| 2022-12-05 | 170,000.00 | 170,000.00 | 167,000.00 | 168,000.00 | 74,203.58 | 114,524 |
| 2022-12-02 | 174,000.00 | 174,000.00 | 170,000.00 | 170,000.00 | 75,086.95 | 117,470 |
| 2022-12-01 | 177,000.00 | 177,500.00 | 173,500.00 | 174,000.00 | 76,853.71 | 149,996 |
| 2022-11-30 | 171,500.00 | 177,000.00 | 170,500.00 | 176,500.00 | 77,957.93 | 202,726 |
| 2022-11-29 | 170,000.00 | 173,000.00 | 169,000.00 | 172,500.00 | 76,191.17 | 124,022 |
| 2022-11-28 | 171,500.00 | 172,000.00 | 167,000.00 | 168,500.00 | 74,424.42 | 137,694 |
| 2022-11-25 | 172,000.00 | 173,500.00 | 170,000.00 | 173,000.00 | 76,412.02 | 78,490 |
| 2022-11-24 | 173,500.00 | 174,000.00 | 170,500.00 | 171,000.00 | 75,528.64 | 135,286 |
| 2022-11-23 | 172,500.00 | 173,500.00 | 169,500.00 | 173,000.00 | 76,412.02 | 179,962 |
| 2022-11-22 | 174,000.00 | 174,000.00 | 170,000.00 | 173,500.00 | 76,632.86 | 131,162 |
| 2022-11-21 | 175,000.00 | 175,000.00 | 171,500.00 | 174,000.00 | 76,853.71 | 118,250 |
| 2022-11-20 | 348,000.00 | 348,000.00 | 348,000.00 | 348,000.00 | 153,707.41 | 0 |
| 2022-11-18 | 173,500.00 | 175,500.00 | 172,000.00 | 174,000.00 | 76,853.71 | 106,352 |
| 2022-11-17 | 178,500.00 | 178,500.00 | 172,500.00 | 172,500.00 | 76,191.17 | 164,334 |
| 2022-11-16 | 182,000.00 | 182,500.00 | 174,500.00 | 178,500.00 | 78,841.30 | 184,404 |
| 2022-11-15 | 183,000.00 | 183,000.00 | 179,000.00 | 181,500.00 | 80,166.37 | 107,468 |
| 2022-11-14 | 181,500.00 | 184,000.00 | 180,000.00 | 181,500.00 | 80,166.37 | 160,470 |
| 2022-11-11 | 184,500.00 | 185,500.00 | 179,500.00 | 180,000.00 | 79,503.83 | 150,196 |
| 2022-11-10 | 180,500.00 | 182,500.00 | 178,500.00 | 179,500.00 | 79,282.99 | 177,910 |
| 2022-11-09 | 184,000.00 | 185,000.00 | 180,000.00 | 180,500.00 | 79,724.68 | 202,602 |
| 2022-11-08 | 178,000.00 | 184,000.00 | 177,500.00 | 184,000.00 | 81,270.59 | 272,450 |
| 2022-11-07 | 174,500.00 | 178,000.00 | 174,000.00 | 175,000.00 | 77,295.39 | 119,780 |
| 2022-11-06 | 349,000.00 | 349,000.00 | 349,000.00 | 349,000.00 | 154,149.10 | 0 |
| 2022-11-04 | 173,000.00 | 175,500.00 | 170,500.00 | 174,500.00 | 77,074.55 | 109,148 |
| 2022-11-03 | 173,000.00 | 174,000.00 | 170,000.00 | 171,500.00 | 75,749.49 | 155,276 |
| 2022-11-02 | 171,500.00 | 175,000.00 | 171,500.00 | 173,500.00 | 76,632.86 | 124,986 |
| 2022-11-01 | 173,000.00 | 175,000.00 | 172,500.00 | 173,000.00 | 76,412.02 | 109,520 |
| 2022-10-31 | 174,000.00 | 175,500.00 | 169,000.00 | 174,000.00 | 76,853.71 | 224,790 |
| 2022-10-30 | 346,000.00 | 346,000.00 | 346,000.00 | 346,000.00 | 152,824.04 | 0 |
| 2022-10-28 | 165,500.00 | 174,000.00 | 165,000.00 | 173,000.00 | 76,412.02 | 299,316 |
| 2022-10-27 | 160,500.00 | 164,500.00 | 160,500.00 | 164,500.00 | 72,657.67 | 134,616 |
| 2022-10-26 | 164,000.00 | 164,500.00 | 159,500.00 | 160,500.00 | 70,890.92 | 170,352 |
| 2022-10-25 | 166,500.00 | 166,500.00 | 161,500.00 | 163,000.00 | 71,995.14 | 159,036 |
| 2022-10-24 | 172,500.00 | 173,000.00 | 163,500.00 | 165,000.00 | 72,878.51 | 197,580 |
| 2022-10-23 | 340,000.00 | 340,000.00 | 340,000.00 | 340,000.00 | 150,173.91 | 0 |
| 2022-10-21 | 170,000.00 | 171,500.00 | 168,500.00 | 170,000.00 | 75,086.95 | 97,502 |
| 2022-10-20 | 170,000.00 | 172,000.00 | 169,000.00 | 170,000.00 | 75,086.95 | 160,932 |
| 2022-10-19 | 172,500.00 | 174,500.00 | 169,000.00 | 170,000.00 | 75,086.95 | 159,334 |
| 2022-10-18 | 173,000.00 | 174,000.00 | 170,000.00 | 172,000.00 | 75,970.33 | 152,654 |
| 2022-10-17 | 169,500.00 | 171,000.00 | 167,500.00 | 169,000.00 | 74,645.27 | 161,148 |
| 2022-10-14 | 164,500.00 | 172,000.00 | 164,500.00 | 171,000.00 | 75,528.64 | 269,640 |
| 2022-10-13 | 162,500.00 | 165,000.00 | 161,500.00 | 162,500.00 | 71,774.29 | 218,718 |
| 2022-10-12 | 160,000.00 | 163,000.00 | 159,500.00 | 161,000.00 | 71,111.76 | 139,346 |
| 2022-10-11 | 162,500.00 | 164,000.00 | 159,500.00 | 161,500.00 | 71,332.61 | 134,862 |
| 2022-10-07 | 163,000.00 | 165,000.00 | 162,500.00 | 164,500.00 | 72,657.67 | 160,466 |
| 2022-10-06 | 164,000.00 | 166,000.00 | 163,000.00 | 165,000.00 | 72,878.51 | 96,132 |
| 2022-10-05 | 168,000.00 | 170,500.00 | 163,000.00 | 163,000.00 | 71,995.14 | 169,688 |
| 2022-10-04 | 165,500.00 | 166,500.00 | 163,500.00 | 165,000.00 | 72,878.51 | 110,952 |
| 2022-09-30 | 162,500.00 | 164,000.00 | 160,000.00 | 162,500.00 | 71,774.29 | 147,306 |
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.