Hyundai Glovis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-29 | 165,500.00 | 168,000.00 | 163,000.00 | 163,500.00 | 72,215.98 | 154,830 |
| 2022-09-28 | 168,500.00 | 170,500.00 | 161,500.00 | 164,000.00 | 72,436.83 | 267,204 |
| 2022-09-27 | 169,500.00 | 171,000.00 | 167,500.00 | 170,500.00 | 75,307.80 | 143,326 |
| 2022-09-26 | 175,500.00 | 176,000.00 | 169,000.00 | 169,500.00 | 74,866.11 | 189,922 |
| 2022-09-23 | 182,500.00 | 182,500.00 | 177,000.00 | 178,000.00 | 78,620.46 | 111,568 |
| 2022-09-22 | 178,500.00 | 182,000.00 | 178,500.00 | 180,500.00 | 79,724.68 | 127,880 |
| 2022-09-21 | 179,000.00 | 183,500.00 | 179,000.00 | 182,000.00 | 80,387.21 | 188,302 |
| 2022-09-20 | 175,500.00 | 181,000.00 | 175,000.00 | 180,500.00 | 79,724.68 | 203,304 |
| 2022-09-19 | 179,000.00 | 179,000.00 | 172,500.00 | 172,500.00 | 76,191.17 | 229,346 |
| 2022-09-18 | 361,000.00 | 361,000.00 | 361,000.00 | 361,000.00 | 159,449.36 | 0 |
| 2022-09-16 | 176,000.00 | 181,000.00 | 175,000.00 | 180,500.00 | 79,724.68 | 418,936 |
| 2022-09-15 | 173,500.00 | 179,000.00 | 173,000.00 | 175,000.00 | 77,295.39 | 434,868 |
| 2022-09-14 | 166,500.00 | 172,000.00 | 164,500.00 | 170,000.00 | 75,086.95 | 245,338 |
| 2022-09-13 | 168,000.00 | 172,000.00 | 168,000.00 | 170,500.00 | 75,307.80 | 281,224 |
| 2022-09-08 | 167,500.00 | 169,000.00 | 165,500.00 | 166,000.00 | 73,320.20 | 276,186 |
| 2022-09-07 | 167,500.00 | 168,500.00 | 162,000.00 | 165,000.00 | 72,878.51 | 325,602 |
| 2022-09-06 | 170,500.00 | 171,000.00 | 167,000.00 | 169,000.00 | 74,645.27 | 185,356 |
| 2022-09-05 | 171,000.00 | 173,000.00 | 167,000.00 | 170,500.00 | 75,307.80 | 134,284 |
| 2022-09-04 | 343,000.00 | 343,000.00 | 343,000.00 | 343,000.00 | 151,498.97 | 0 |
| 2022-09-02 | 171,000.00 | 173,500.00 | 170,000.00 | 171,500.00 | 75,749.49 | 149,050 |
| 2022-09-01 | 175,000.00 | 175,500.00 | 170,000.00 | 170,500.00 | 75,307.80 | 295,140 |
| 2022-08-31 | 173,000.00 | 176,500.00 | 171,500.00 | 176,500.00 | 77,957.93 | 242,484 |
| 2022-08-30 | 173,000.00 | 174,500.00 | 171,000.00 | 174,000.00 | 76,853.71 | 174,050 |
| 2022-08-29 | 173,500.00 | 174,000.00 | 170,000.00 | 172,000.00 | 75,970.33 | 192,928 |
| 2022-08-26 | 178,000.00 | 179,000.00 | 175,500.00 | 178,000.00 | 78,620.46 | 142,764 |
| 2022-08-25 | 176,500.00 | 178,500.00 | 174,500.00 | 177,000.00 | 78,178.77 | 138,240 |
| 2022-08-24 | 176,000.00 | 178,000.00 | 174,000.00 | 176,000.00 | 77,737.08 | 203,432 |
| 2022-08-23 | 177,000.00 | 178,000.00 | 175,000.00 | 175,500.00 | 77,516.24 | 148,906 |
| 2022-08-22 | 176,000.00 | 179,500.00 | 176,000.00 | 177,500.00 | 78,399.61 | 148,450 |
| 2022-08-19 | 179,000.00 | 180,500.00 | 176,500.00 | 178,000.00 | 78,620.46 | 153,274 |
| 2022-08-18 | 185,500.00 | 186,000.00 | 178,000.00 | 178,500.00 | 78,841.30 | 378,696 |
| 2022-08-17 | 190,000.00 | 190,500.00 | 185,000.00 | 187,500.00 | 82,816.49 | 196,760 |
| 2022-08-16 | 192,000.00 | 193,000.00 | 188,000.00 | 188,500.00 | 83,258.18 | 296,632 |
| 2022-08-12 | 183,000.00 | 193,000.00 | 182,000.00 | 190,000.00 | 83,920.71 | 448,706 |
| 2022-08-11 | 181,000.00 | 183,000.00 | 180,500.00 | 183,000.00 | 80,828.90 | 343,378 |
| 2022-08-10 | 178,500.00 | 180,000.00 | 177,500.00 | 179,000.00 | 79,062.15 | 124,024 |
| 2022-08-09 | 179,000.00 | 180,500.00 | 177,000.00 | 178,500.00 | 78,841.30 | 186,022 |
| 2022-08-08 | 179,000.00 | 179,500.00 | 177,500.00 | 179,000.00 | 79,062.15 | 132,432 |
| 2022-08-05 | 179,000.00 | 180,500.00 | 178,500.00 | 179,000.00 | 79,062.15 | 127,596 |
| 2022-08-04 | 182,000.00 | 182,000.00 | 177,500.00 | 178,000.00 | 78,620.46 | 234,680 |
| 2022-08-03 | 179,000.00 | 181,000.00 | 178,500.00 | 180,000.00 | 79,503.83 | 175,102 |
| 2022-08-02 | 180,000.00 | 182,500.00 | 176,500.00 | 178,500.00 | 78,841.30 | 237,048 |
| 2022-08-01 | 182,000.00 | 184,500.00 | 177,500.00 | 179,000.00 | 79,062.15 | 345,906 |
| 2022-07-29 | 183,000.00 | 186,500.00 | 180,000.00 | 182,000.00 | 80,387.21 | 372,222 |
| 2022-07-28 | 185,500.00 | 188,500.00 | 181,000.00 | 182,000.00 | 80,387.21 | 339,070 |
| 2022-07-27 | 185,000.00 | 185,500.00 | 182,000.00 | 185,000.00 | 81,712.27 | 85,912 |
| 2022-07-26 | 184,000.00 | 185,500.00 | 183,500.00 | 184,500.00 | 81,491.43 | 82,190 |
| 2022-07-25 | 181,500.00 | 186,000.00 | 181,500.00 | 185,000.00 | 81,712.27 | 176,516 |
| 2022-07-24 | 365,000.00 | 365,000.00 | 365,000.00 | 365,000.00 | 161,216.11 | 0 |
| 2022-07-22 | 184,500.00 | 185,500.00 | 182,500.00 | 182,500.00 | 80,608.05 | 96,710 |
| 2022-07-21 | 183,000.00 | 187,500.00 | 182,000.00 | 184,500.00 | 81,491.43 | 210,538 |
| 2022-07-20 | 187,000.00 | 187,000.00 | 181,500.00 | 183,500.00 | 81,049.74 | 176,688 |
| 2022-07-19 | 181,500.00 | 185,500.00 | 181,000.00 | 184,500.00 | 81,491.43 | 164,054 |
| 2022-07-18 | 182,500.00 | 184,500.00 | 179,000.00 | 182,500.00 | 80,608.05 | 126,532 |
| 2022-07-15 | 184,000.00 | 184,000.00 | 176,000.00 | 181,000.00 | 79,945.52 | 192,654 |
| 2022-07-14 | 181,000.00 | 184,000.00 | 179,500.00 | 182,500.00 | 80,608.05 | 189,454 |
| 2022-07-13 | 179,500.00 | 186,000.00 | 177,500.00 | 182,500.00 | 80,608.05 | 229,464 |
| 2022-07-12 | 176,500.00 | 181,000.00 | 176,000.00 | 178,500.00 | 78,841.30 | 180,032 |
| 2022-07-11 | 182,000.00 | 182,500.00 | 176,000.00 | 176,500.00 | 77,957.93 | 144,672 |
| 2022-07-08 | 178,000.00 | 185,500.00 | 177,500.00 | 180,000.00 | 79,503.83 | 248,686 |
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.