Hyundai Glovis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 189,000.00 | 193,800.00 | 184,000.00 | 188,600.00 | 188,600.00 | 144,018 |
| 2026-07-15 | 186,700.00 | 193,100.00 | 185,100.00 | 191,200.00 | 191,200.00 | 176,719 |
| 2026-07-14 | 188,300.00 | 188,600.00 | 176,900.00 | 181,700.00 | 181,700.00 | 232,358 |
| 2026-07-13 | 191,700.00 | 198,400.00 | 185,200.00 | 187,800.00 | 187,800.00 | 219,900 |
| 2026-07-10 | 191,300.00 | 200,000.00 | 190,000.00 | 191,600.00 | 191,600.00 | 209,098 |
| 2026-07-09 | 190,500.00 | 193,000.00 | 182,100.00 | 184,300.00 | 184,300.00 | 273,158 |
| 2026-07-08 | 191,000.00 | 201,000.00 | 188,200.00 | 190,400.00 | 190,400.00 | 247,492 |
| 2026-07-07 | 196,700.00 | 197,200.00 | 188,500.00 | 196,100.00 | 196,100.00 | 176,729 |
| 2026-07-06 | 197,000.00 | 203,500.00 | 192,900.00 | 196,700.00 | 196,700.00 | 143,992 |
| 2026-07-03 | 197,900.00 | 198,500.00 | 187,300.00 | 197,000.00 | 197,000.00 | 164,755 |
| 2026-07-02 | 197,700.00 | 201,500.00 | 187,100.00 | 195,900.00 | 195,900.00 | 230,377 |
| 2026-07-01 | 190,100.00 | 205,000.00 | 189,100.00 | 197,700.00 | 197,700.00 | 271,514 |
| 2026-06-30 | 191,500.00 | 192,100.00 | 182,600.00 | 183,100.00 | 183,100.00 | 207,724 |
| 2026-06-29 | 180,400.00 | 191,900.00 | 175,500.00 | 189,200.00 | 189,200.00 | 222,465 |
| 2026-06-26 | 187,000.00 | 187,000.00 | 172,500.00 | 180,400.00 | 180,400.00 | 290,485 |
| 2026-06-25 | 192,400.00 | 196,100.00 | 188,100.00 | 188,100.00 | 188,100.00 | 166,930 |
| 2026-06-24 | 187,400.00 | 192,400.00 | 185,200.00 | 189,100.00 | 189,100.00 | 291,368 |
| 2026-06-23 | 205,500.00 | 207,000.00 | 186,900.00 | 186,900.00 | 186,900.00 | 313,772 |
| 2026-06-22 | 218,000.00 | 219,000.00 | 204,000.00 | 204,000.00 | 204,000.00 | 245,366 |
| 2026-06-19 | 213,000.00 | 222,500.00 | 209,000.00 | 222,500.00 | 222,500.00 | 631,803 |
| 2026-06-18 | 221,000.00 | 221,000.00 | 211,500.00 | 212,000.00 | 212,000.00 | 212,455 |
| 2026-06-17 | 223,000.00 | 227,500.00 | 219,000.00 | 220,000.00 | 220,000.00 | 246,393 |
| 2026-06-16 | 220,000.00 | 226,500.00 | 216,000.00 | 222,000.00 | 222,000.00 | 252,552 |
| 2026-06-15 | 216,500.00 | 223,000.00 | 213,000.00 | 216,500.00 | 216,500.00 | 234,156 |
| 2026-06-12 | 206,500.00 | 213,500.00 | 202,500.00 | 208,500.00 | 208,500.00 | 326,825 |
| 2026-06-11 | 189,100.00 | 198,500.00 | 184,000.00 | 195,800.00 | 195,800.00 | 367,996 |
| 2026-06-10 | 193,600.00 | 199,500.00 | 188,300.00 | 195,200.00 | 195,200.00 | 52 |
| 2026-06-09 | 195,100.00 | 199,500.00 | 190,800.00 | 198,000.00 | 198,000.00 | 323,101 |
| 2026-06-08 | 189,500.00 | 196,800.00 | 188,800.00 | 192,000.00 | 192,000.00 | 320,585 |
| 2026-06-05 | 212,000.00 | 212,500.00 | 200,500.00 | 209,500.00 | 209,500.00 | 262,448 |
| 2026-06-04 | 215,000.00 | 218,000.00 | 209,000.00 | 211,500.00 | 211,500.00 | 336,025 |
| 2026-06-02 | 233,000.00 | 234,000.00 | 218,000.00 | 221,500.00 | 221,500.00 | 370,147 |
| 2026-06-01 | 245,000.00 | 247,000.00 | 232,000.00 | 232,500.00 | 232,500.00 | 627,995 |
| 2026-05-29 | 237,000.00 | 250,000.00 | 232,500.00 | 242,500.00 | 242,500.00 | 918,380 |
| 2026-05-28 | 240,000.00 | 240,000.00 | 224,500.00 | 233,000.00 | 233,000.00 | 454,762 |
| 2026-05-27 | 233,000.00 | 233,500.00 | 225,500.00 | 229,500.00 | 229,500.00 | 412,344 |
| 2026-05-26 | 242,000.00 | 244,500.00 | 233,000.00 | 236,000.00 | 236,000.00 | 267,671 |
| 2026-05-22 | 233,500.00 | 242,000.00 | 230,500.00 | 236,500.00 | 236,500.00 | 296,342 |
| 2026-05-21 | 218,000.00 | 236,000.00 | 215,000.00 | 233,500.00 | 233,500.00 | 532,186 |
| 2026-05-20 | 214,000.00 | 216,500.00 | 204,500.00 | 210,500.00 | 210,500.00 | 336,326 |
| 2026-05-19 | 228,500.00 | 230,000.00 | 206,000.00 | 214,000.00 | 214,000.00 | 570,628 |
| 2026-05-18 | 239,000.00 | 239,500.00 | 225,000.00 | 230,000.00 | 230,000.00 | 342,477 |
| 2026-05-15 | 268,500.00 | 271,500.00 | 238,000.00 | 242,000.00 | 242,000.00 | 848,509 |
| 2026-05-14 | 286,000.00 | 286,500.00 | 263,000.00 | 263,000.00 | 263,000.00 | 883,883 |
| 2026-05-13 | 268,000.00 | 288,000.00 | 260,000.00 | 284,000.00 | 284,000.00 | 1,109,257 |
| 2026-05-12 | 268,500.00 | 288,500.00 | 255,000.00 | 265,500.00 | 265,500.00 | 1,353,818 |
| 2026-05-11 | 252,500.00 | 256,000.00 | 243,500.00 | 251,000.00 | 251,000.00 | 628,735 |
| 2026-05-08 | 234,500.00 | 269,500.00 | 231,500.00 | 251,000.00 | 251,000.00 | 1,346,171 |
| 2026-05-07 | 227,000.00 | 234,500.00 | 225,500.00 | 230,500.00 | 230,500.00 | 345,930 |
| 2026-05-06 | 225,000.00 | 229,000.00 | 220,000.00 | 220,000.00 | 220,000.00 | 319,045 |
| 2026-05-04 | 230,500.00 | 231,000.00 | 223,500.00 | 225,500.00 | 225,500.00 | 210,058 |
| 2026-04-30 | 239,000.00 | 241,500.00 | 227,000.00 | 227,000.00 | 227,000.00 | 238,287 |
| 2026-04-29 | 237,500.00 | 245,500.00 | 234,500.00 | 238,500.00 | 238,500.00 | 300,023 |
| 2026-04-28 | 231,000.00 | 241,500.00 | 229,000.00 | 234,500.00 | 234,500.00 | 356,308 |
| 2026-04-27 | 230,000.00 | 239,000.00 | 222,500.00 | 229,500.00 | 229,500.00 | 388,989 |
| 2026-04-24 | 229,500.00 | 229,500.00 | 221,500.00 | 222,500.00 | 222,500.00 | 244,317 |
| 2026-04-23 | 240,000.00 | 240,000.00 | 226,500.00 | 230,000.00 | 230,000.00 | 271,587 |
| 2026-04-22 | 233,500.00 | 238,000.00 | 228,500.00 | 235,500.00 | 235,500.00 | 180,926 |
| 2026-04-21 | 231,000.00 | 234,000.00 | 228,500.00 | 233,500.00 | 233,500.00 | 153,535 |
| 2026-04-20 | 227,500.00 | 230,000.00 | 222,500.00 | 226,000.00 | 226,000.00 | 120,369 |
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.