Hyundai Glovis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-07 | 176,000.00 | 177,500.00 | 174,000.00 | 175,500.00 | 77,516.24 | 134,344 |
| 2022-07-06 | 181,000.00 | 182,000.00 | 173,500.00 | 174,000.00 | 76,853.71 | 205,192 |
| 2022-07-05 | 184,500.00 | 185,000.00 | 178,500.00 | 182,500.00 | 80,608.05 | 154,284 |
| 2022-07-04 | 181,500.00 | 190,000.00 | 180,500.00 | 183,000.00 | 80,828.90 | 326,422 |
| 2022-07-01 | 179,000.00 | 184,000.00 | 177,500.00 | 180,500.00 | 79,724.68 | 170,828 |
| 2022-06-30 | 184,000.00 | 185,500.00 | 179,000.00 | 179,500.00 | 79,282.99 | 200,802 |
| 2022-06-29 | 181,000.00 | 184,000.00 | 179,500.00 | 183,000.00 | 80,828.90 | 168,922 |
| 2022-06-28 | 181,500.00 | 186,000.00 | 180,500.00 | 185,000.00 | 81,712.27 | 182,010 |
| 2022-06-27 | 177,500.00 | 185,000.00 | 175,000.00 | 181,500.00 | 80,166.37 | 219,878 |
| 2022-06-24 | 174,500.00 | 177,500.00 | 173,500.00 | 176,500.00 | 77,957.93 | 201,732 |
| 2022-06-23 | 177,500.00 | 181,000.00 | 173,000.00 | 175,000.00 | 77,295.39 | 276,132 |
| 2022-06-22 | 183,500.00 | 184,000.00 | 176,500.00 | 177,000.00 | 78,178.77 | 226,428 |
| 2022-06-21 | 182,500.00 | 188,500.00 | 181,500.00 | 184,000.00 | 81,270.59 | 185,048 |
| 2022-06-20 | 187,000.00 | 187,000.00 | 180,000.00 | 181,500.00 | 80,166.37 | 173,722 |
| 2022-06-17 | 184,500.00 | 188,000.00 | 180,000.00 | 186,000.00 | 82,153.96 | 273,492 |
| 2022-06-16 | 198,000.00 | 198,000.00 | 187,000.00 | 187,500.00 | 82,816.49 | 249,814 |
| 2022-06-15 | 192,500.00 | 199,500.00 | 192,000.00 | 194,500.00 | 85,908.31 | 375,340 |
| 2022-06-14 | 186,000.00 | 192,000.00 | 184,500.00 | 190,000.00 | 83,920.71 | 235,534 |
| 2022-06-13 | 190,500.00 | 193,500.00 | 186,500.00 | 188,000.00 | 83,037.34 | 296,858 |
| 2022-06-10 | 198,500.00 | 199,000.00 | 193,500.00 | 195,500.00 | 86,350.00 | 304,190 |
| 2022-06-09 | 198,500.00 | 202,000.00 | 193,500.00 | 202,000.00 | 89,220.97 | 306,518 |
| 2022-06-08 | 205,500.00 | 206,000.00 | 197,000.00 | 198,500.00 | 87,675.06 | 332,096 |
| 2022-06-07 | 207,000.00 | 207,500.00 | 204,000.00 | 206,000.00 | 90,987.72 | 141,206 |
| 2022-06-03 | 209,000.00 | 210,000.00 | 207,000.00 | 208,500.00 | 92,091.94 | 121,146 |
| 2022-06-02 | 212,000.00 | 212,000.00 | 207,500.00 | 208,500.00 | 92,091.94 | 153,304 |
| 2022-06-01 | 424,000.00 | 424,000.00 | 424,000.00 | 424,000.00 | 187,275.70 | 0 |
| 2022-05-31 | 207,000.00 | 212,000.00 | 207,000.00 | 212,000.00 | 93,637.85 | 386,800 |
| 2022-05-30 | 211,000.00 | 214,000.00 | 206,000.00 | 206,500.00 | 91,208.56 | 245,822 |
| 2022-05-27 | 208,500.00 | 209,500.00 | 206,000.00 | 208,500.00 | 92,091.94 | 125,462 |
| 2022-05-26 | 206,500.00 | 209,500.00 | 205,000.00 | 207,000.00 | 91,429.41 | 186,414 |
| 2022-05-25 | 207,000.00 | 211,000.00 | 205,500.00 | 207,000.00 | 91,429.41 | 240,540 |
| 2022-05-24 | 203,500.00 | 209,500.00 | 203,500.00 | 205,000.00 | 90,546.03 | 144,758 |
| 2022-05-23 | 207,000.00 | 207,500.00 | 203,500.00 | 204,500.00 | 90,325.19 | 164,020 |
| 2022-05-22 | 412,000.00 | 412,000.00 | 412,000.00 | 412,000.00 | 181,975.44 | 0 |
| 2022-05-20 | 202,500.00 | 207,000.00 | 202,000.00 | 206,000.00 | 90,987.72 | 165,494 |
| 2022-05-19 | 205,000.00 | 207,500.00 | 201,000.00 | 201,500.00 | 89,000.12 | 313,418 |
| 2022-05-18 | 208,500.00 | 210,500.00 | 207,000.00 | 209,500.00 | 92,533.63 | 174,796 |
| 2022-05-17 | 206,000.00 | 208,000.00 | 205,000.00 | 208,000.00 | 91,871.10 | 180,290 |
| 2022-05-16 | 209,000.00 | 210,500.00 | 205,000.00 | 206,000.00 | 90,987.72 | 143,402 |
| 2022-05-13 | 207,500.00 | 212,000.00 | 207,000.00 | 208,000.00 | 91,871.10 | 236,146 |
| 2022-05-12 | 206,500.00 | 210,000.00 | 204,500.00 | 207,500.00 | 91,650.25 | 290,464 |
| 2022-05-11 | 203,000.00 | 208,000.00 | 202,500.00 | 207,500.00 | 91,650.25 | 293,328 |
| 2022-05-10 | 203,000.00 | 205,000.00 | 199,500.00 | 203,000.00 | 89,662.66 | 236,362 |
| 2022-05-09 | 410,000.00 | 416,000.00 | 408,000.00 | 415,000.00 | 183,300.51 | 92,168 |
| 2022-05-08 | 414,000.00 | 414,000.00 | 414,000.00 | 414,000.00 | 182,858.82 | 0 |
| 2022-05-06 | 203,000.00 | 208,500.00 | 203,000.00 | 207,000.00 | 91,429.41 | 198,230 |
| 2022-05-04 | 204,500.00 | 208,000.00 | 204,000.00 | 206,000.00 | 90,987.72 | 209,620 |
| 2022-05-03 | 208,500.00 | 210,000.00 | 203,000.00 | 205,500.00 | 90,766.88 | 368,470 |
| 2022-05-02 | 207,500.00 | 213,500.00 | 207,500.00 | 210,500.00 | 92,975.32 | 402,080 |
| 2022-05-01 | 418,000.00 | 418,000.00 | 418,000.00 | 418,000.00 | 184,625.57 | 0 |
| 2022-04-29 | 201,500.00 | 211,000.00 | 194,000.00 | 209,000.00 | 92,312.78 | 846,526 |
| 2022-04-28 | 204,000.00 | 205,500.00 | 200,000.00 | 204,000.00 | 90,104.34 | 283,100 |
| 2022-04-27 | 197,500.00 | 203,500.00 | 197,000.00 | 201,500.00 | 89,000.12 | 254,404 |
| 2022-04-26 | 193,000.00 | 204,000.00 | 192,000.00 | 202,000.00 | 89,220.97 | 573,758 |
| 2022-04-25 | 195,500.00 | 196,000.00 | 187,500.00 | 190,000.00 | 83,920.71 | 230,112 |
| 2022-04-22 | 193,500.00 | 199,000.00 | 191,500.00 | 198,000.00 | 87,454.22 | 207,676 |
| 2022-04-21 | 197,000.00 | 197,000.00 | 193,500.00 | 195,500.00 | 86,350.00 | 123,608 |
| 2022-04-20 | 195,000.00 | 198,000.00 | 194,000.00 | 195,500.00 | 86,350.00 | 182,598 |
| 2022-04-19 | 195,000.00 | 196,500.00 | 192,000.00 | 196,000.00 | 86,570.84 | 202,886 |
| 2022-04-18 | 196,000.00 | 198,000.00 | 193,500.00 | 195,000.00 | 86,129.15 | 175,406 |
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.