Hyundai Glovis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-17 | 395,000.00 | 395,000.00 | 395,000.00 | 395,000.00 | 174,466.75 | 0 |
| 2022-04-15 | 196,000.00 | 198,500.00 | 194,500.00 | 197,500.00 | 87,233.37 | 129,090 |
| 2022-04-14 | 198,500.00 | 199,000.00 | 195,500.00 | 196,500.00 | 86,791.69 | 182,330 |
| 2022-04-13 | 193,000.00 | 199,000.00 | 192,500.00 | 198,500.00 | 87,675.06 | 443,722 |
| 2022-04-12 | 190,000.00 | 195,000.00 | 190,000.00 | 192,000.00 | 84,804.09 | 356,750 |
| 2022-04-11 | 190,000.00 | 191,500.00 | 187,500.00 | 190,000.00 | 83,920.71 | 164,256 |
| 2022-04-10 | 382,000.00 | 382,000.00 | 382,000.00 | 382,000.00 | 168,724.80 | 0 |
| 2022-04-08 | 191,500.00 | 192,000.00 | 188,500.00 | 191,000.00 | 84,362.40 | 145,206 |
| 2022-04-07 | 187,000.00 | 193,000.00 | 186,500.00 | 192,000.00 | 84,804.09 | 373,916 |
| 2022-04-06 | 184,000.00 | 191,000.00 | 182,500.00 | 189,500.00 | 83,699.87 | 232,640 |
| 2022-04-05 | 186,000.00 | 187,000.00 | 182,500.00 | 186,000.00 | 82,153.96 | 200,844 |
| 2022-04-04 | 187,500.00 | 189,000.00 | 186,000.00 | 187,000.00 | 82,595.65 | 188,142 |
| 2022-04-03 | 380,000.00 | 380,000.00 | 380,000.00 | 380,000.00 | 167,841.43 | 0 |
| 2022-04-01 | 190,500.00 | 190,500.00 | 187,000.00 | 190,000.00 | 83,920.71 | 252,782 |
| 2022-03-31 | 191,000.00 | 192,500.00 | 189,000.00 | 192,500.00 | 85,024.93 | 231,290 |
| 2022-03-30 | 192,000.00 | 193,500.00 | 190,000.00 | 191,000.00 | 84,362.40 | 222,714 |
| 2022-03-29 | 188,500.00 | 191,500.00 | 187,000.00 | 191,500.00 | 84,583.25 | 310,044 |
| 2022-03-28 | 186,000.00 | 188,500.00 | 184,500.00 | 188,000.00 | 83,037.34 | 144,806 |
| 2022-03-27 | 373,000.00 | 373,000.00 | 373,000.00 | 373,000.00 | 164,749.61 | 0 |
| 2022-03-25 | 189,000.00 | 189,000.00 | 185,500.00 | 186,500.00 | 82,374.81 | 236,116 |
| 2022-03-24 | 183,000.00 | 189,500.00 | 183,000.00 | 189,000.00 | 83,479.03 | 364,218 |
| 2022-03-23 | 184,000.00 | 187,000.00 | 183,000.00 | 185,500.00 | 81,933.12 | 185,614 |
| 2022-03-22 | 182,000.00 | 187,000.00 | 181,500.00 | 184,500.00 | 81,491.43 | 231,996 |
| 2022-03-21 | 182,000.00 | 187,500.00 | 180,500.00 | 182,000.00 | 80,387.21 | 548,556 |
| 2022-03-18 | 176,500.00 | 182,000.00 | 175,500.00 | 180,000.00 | 79,503.83 | 793,588 |
| 2022-03-17 | 169,500.00 | 169,500.00 | 169,500.00 | 169,500.00 | 74,866.11 | 0 |
| 2022-03-16 | 168,000.00 | 171,000.00 | 165,500.00 | 169,500.00 | 74,866.11 | 154,690 |
| 2022-03-15 | 168,000.00 | 168,000.00 | 168,000.00 | 168,000.00 | 74,203.58 | 0 |
| 2022-03-14 | 169,500.00 | 171,000.00 | 166,000.00 | 168,000.00 | 74,203.58 | 122,876 |
| 2022-03-11 | 171,000.00 | 172,000.00 | 168,500.00 | 170,000.00 | 75,086.95 | 141,586 |
| 2022-03-10 | 172,000.00 | 172,000.00 | 172,000.00 | 172,000.00 | 75,970.33 | 0 |
| 2022-03-08 | 168,500.00 | 175,500.00 | 166,000.00 | 172,000.00 | 75,970.33 | 228,316 |
| 2022-03-07 | 173,500.00 | 174,500.00 | 168,500.00 | 169,500.00 | 74,866.11 | 284,838 |
| 2022-03-06 | 354,000.00 | 354,000.00 | 354,000.00 | 354,000.00 | 156,357.54 | 0 |
| 2022-03-04 | 177,500.00 | 177,500.00 | 177,500.00 | 177,500.00 | 78,399.61 | 0 |
| 2022-03-03 | 175,000.00 | 178,000.00 | 174,500.00 | 177,500.00 | 78,399.61 | 206,424 |
| 2022-03-02 | 175,000.00 | 176,500.00 | 173,500.00 | 175,000.00 | 77,295.39 | 135,198 |
| 2022-03-01 | 352,000.00 | 352,000.00 | 352,000.00 | 352,000.00 | 155,474.16 | 0 |
| 2022-02-28 | 174,500.00 | 174,500.00 | 174,500.00 | 174,500.00 | 77,074.55 | 0 |
| 2022-02-27 | 349,000.00 | 349,000.00 | 349,000.00 | 349,000.00 | 154,149.10 | 0 |
| 2022-02-25 | 174,000.00 | 175,500.00 | 172,500.00 | 174,500.00 | 77,074.55 | 169,378 |
| 2022-02-24 | 173,000.00 | 176,500.00 | 170,000.00 | 171,500.00 | 75,749.49 | 196,118 |
| 2022-02-23 | 172,500.00 | 172,500.00 | 172,500.00 | 172,500.00 | 76,191.17 | 0 |
| 2022-02-22 | 172,500.00 | 172,500.00 | 172,500.00 | 172,500.00 | 76,191.17 | 0 |
| 2022-02-21 | 172,500.00 | 172,500.00 | 172,500.00 | 172,500.00 | 76,191.17 | 0 |
| 2022-02-20 | 345,000.00 | 345,000.00 | 345,000.00 | 345,000.00 | 152,382.35 | 0 |
| 2022-02-18 | 171,500.00 | 172,500.00 | 169,500.00 | 172,500.00 | 76,191.17 | 118,938 |
| 2022-02-17 | 171,500.00 | 174,500.00 | 169,500.00 | 172,500.00 | 76,191.17 | 226,006 |
| 2022-02-16 | 173,000.00 | 174,000.00 | 171,000.00 | 171,000.00 | 75,528.64 | 148,290 |
| 2022-02-15 | 169,500.00 | 173,000.00 | 168,000.00 | 171,500.00 | 75,749.49 | 199,470 |
| 2022-02-14 | 171,000.00 | 172,500.00 | 166,000.00 | 167,500.00 | 73,982.73 | 164,948 |
| 2022-02-13 | 348,000.00 | 348,000.00 | 348,000.00 | 348,000.00 | 153,707.41 | 0 |
| 2022-02-11 | 171,000.00 | 176,000.00 | 169,000.00 | 174,000.00 | 76,853.71 | 193,902 |
| 2022-02-10 | 174,000.00 | 175,000.00 | 171,500.00 | 173,500.00 | 76,632.86 | 183,978 |
| 2022-02-09 | 170,000.00 | 170,000.00 | 170,000.00 | 170,000.00 | 75,086.95 | 0 |
| 2022-02-08 | 170,000.00 | 170,000.00 | 170,000.00 | 170,000.00 | 75,086.95 | 0 |
| 2022-02-07 | 171,000.00 | 173,000.00 | 167,000.00 | 170,000.00 | 75,086.95 | 155,156 |
| 2022-02-04 | 163,000.00 | 173,500.00 | 163,000.00 | 171,500.00 | 75,749.49 | 326,616 |
| 2022-02-03 | 166,000.00 | 167,500.00 | 161,500.00 | 163,000.00 | 71,995.14 | 195,242 |
| 2022-01-28 | 162,500.00 | 164,000.00 | 157,500.00 | 162,500.00 | 71,774.29 | 240,676 |
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.