Hyundai Glovis historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	162,500.00	164,000.00	157,500.00	162,500.00	71,774.29	240,676
2022-01-27	157,500.00	167,500.00	157,500.00	161,500.00	71,332.61	591,784
2022-01-26	157,500.00	157,500.00	157,500.00	157,500.00	69,565.85	0
2022-01-25	160,500.00	161,500.00	156,000.00	157,500.00	69,565.85	220,016
2022-01-24	164,000.00	166,000.00	160,500.00	160,500.00	70,890.92	162,014
2022-01-21	164,000.00	169,000.00	162,500.00	165,000.00	72,878.51	238,598
2022-01-20	164,000.00	165,500.00	161,500.00	163,500.00	72,215.98	211,808
2022-01-19	162,000.00	167,500.00	162,000.00	164,000.00	72,436.83	232,078
2022-01-18	170,500.00	171,000.00	164,500.00	165,000.00	72,878.51	194,618
2022-01-17	171,500.00	172,500.00	167,500.00	170,000.00	75,086.95	188,356
2022-01-14	173,500.00	176,000.00	172,000.00	173,500.00	76,632.86	176,036
2022-01-13	179,500.00	181,500.00	174,000.00	175,000.00	77,295.39	282,480
2022-01-12	178,000.00	180,000.00	177,000.00	178,500.00	78,841.30	296,718
2022-01-11	181,000.00	182,000.00	176,500.00	178,500.00	78,841.30	300,936
2022-01-10	184,000.00	187,000.00	181,500.00	181,500.00	80,166.37	302,094
2022-01-09	368,000.00	368,000.00	368,000.00	368,000.00	162,541.17	0
2022-01-07	183,000.00	190,000.00	181,500.00	184,000.00	81,270.59	567,334
2022-01-06	181,000.00	191,000.00	176,500.00	184,000.00	81,270.59	2,077,504
2022-01-05	171,000.00	175,500.00	171,000.00	173,000.00	76,412.02	7,738,604
2022-01-04	171,500.00	173,500.00	169,500.00	173,000.00	76,412.02	175,486
2022-01-03	337,000.00	348,000.00	334,000.00	345,000.00	152,382.35	112,378
2021-12-30	172,000.00	173,500.00	167,000.00	168,000.00	74,203.58	189,992
2021-12-29	172,000.00	176,500.00	169,000.00	172,000.00	75,970.33	387,528
2021-12-28	171,500.00	172,500.00	168,000.00	171,500.00	74,071.07	275,070
2021-12-27	172,500.00	174,500.00	170,000.00	173,000.00	74,718.92	170,838
2021-12-24	172,000.00	173,500.00	170,500.00	171,500.00	74,071.07	166,234
2021-12-23	169,000.00	171,500.00	168,500.00	170,000.00	73,423.22	191,692
2021-12-22	167,000.00	172,000.00	166,000.00	168,500.00	72,775.37	214,992
2021-12-21	165,500.00	170,000.00	164,500.00	165,500.00	71,479.66	277,704
2021-12-20	171,000.00	171,500.00	164,000.00	164,500.00	71,047.76	293,936
2021-12-19	342,000.00	342,000.00	342,000.00	342,000.00	147,710.24	0
2021-12-17	167,000.00	174,000.00	166,000.00	171,000.00	73,855.12	594,152
2021-12-16	159,500.00	166,500.00	158,500.00	164,500.00	71,047.76	289,898
2021-12-15	159,500.00	162,000.00	157,500.00	158,500.00	68,456.35	144,122
2021-12-14	159,000.00	163,000.00	158,500.00	160,500.00	69,320.16	172,560
2021-12-13	160,500.00	163,000.00	159,500.00	160,500.00	69,320.16	197,710
2021-12-10	159,000.00	160,000.00	156,500.00	158,500.00	68,456.35	127,188
2021-12-09	159,000.00	160,500.00	158,000.00	158,500.00	68,456.35	180,006
2021-12-08	158,500.00	161,000.00	158,000.00	158,500.00	68,456.35	194,688
2021-12-07	156,500.00	158,500.00	155,500.00	157,000.00	67,808.50	121,816
2021-12-06	155,000.00	158,500.00	152,000.00	156,000.00	67,376.60	158,512
2021-12-05	312,000.00	312,000.00	312,000.00	312,000.00	134,753.20	0
2021-12-03	155,000.00	158,000.00	154,000.00	156,000.00	67,376.60	146,542
2021-12-02	147,000.00	157,000.00	145,500.00	156,000.00	67,376.60	258,720
2021-12-01	145,500.00	150,500.00	145,000.00	149,000.00	64,353.29	161,878
2021-11-30	151,000.00	152,000.00	144,000.00	145,500.00	62,841.64	388,876
2021-11-29	151,000.00	153,500.00	150,000.00	150,500.00	65,001.14	178,526
2021-11-26	157,000.00	158,000.00	153,500.00	153,500.00	66,296.85	173,068
2021-11-25	159,000.00	162,000.00	157,000.00	157,500.00	68,024.45	153,088
2021-11-24	159,000.00	160,000.00	157,000.00	159,500.00	68,888.26	116,304
2021-11-23	161,500.00	161,500.00	158,000.00	158,000.00	68,240.40	211,740
2021-11-22	157,500.00	163,500.00	155,500.00	163,000.00	70,399.91	228,950
2021-11-19	156,500.00	159,000.00	155,500.00	158,500.00	68,456.35	111,846
2021-11-18	157,000.00	159,000.00	155,000.00	155,000.00	66,944.70	213,216
2021-11-17	161,500.00	162,000.00	158,500.00	159,000.00	68,672.31	164,560
2021-11-16	163,000.00	163,500.00	160,500.00	161,500.00	69,752.06	252,072
2021-11-15	158,500.00	165,000.00	158,500.00	163,000.00	70,399.91	280,454
2021-11-12	154,500.00	158,000.00	154,000.00	157,000.00	67,808.50	171,862
2021-11-11	154,500.00	156,000.00	153,500.00	153,500.00	66,296.85	254,752
2021-11-10	159,500.00	159,500.00	157,000.00	157,000.00	67,808.50	197,712

← NewerPage 21 of 22 · 1,277 trading daysOlder →

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.