Hyundai Glovis historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-08	162,500.00	164,000.00	160,000.00	163,000.00	70,399.91	161,840
2021-11-07	327,000.00	327,000.00	327,000.00	327,000.00	141,231.72	0
2021-11-05	165,500.00	166,500.00	162,000.00	163,500.00	70,615.86	140,706
2021-11-04	167,000.00	170,500.00	164,000.00	164,000.00	70,831.81	192,410
2021-11-03	168,500.00	169,000.00	165,000.00	165,000.00	71,263.71	167,016
2021-11-02	169,000.00	172,000.00	168,000.00	168,000.00	72,559.42	151,054
2021-11-01	169,500.00	171,500.00	168,500.00	168,500.00	72,775.37	128,388
2021-10-29	171,500.00	177,000.00	167,500.00	167,500.00	72,343.47	310,650
2021-10-28	171,000.00	174,000.00	169,500.00	169,500.00	73,207.27	222,882
2021-10-27	174,000.00	174,500.00	171,500.00	171,500.00	74,071.07	121,020
2021-10-26	174,000.00	174,500.00	171,500.00	174,000.00	75,150.82	120,480
2021-10-25	171,500.00	175,500.00	169,000.00	173,000.00	74,718.92	134,902
2021-10-24	345,000.00	345,000.00	345,000.00	345,000.00	149,005.95	0
2021-10-22	175,000.00	176,000.00	172,000.00	172,500.00	74,502.97	177,156
2021-10-21	174,500.00	178,500.00	174,000.00	177,000.00	76,446.53	206,140
2021-10-20	177,500.00	178,000.00	173,000.00	175,000.00	75,582.73	154,808
2021-10-19	179,000.00	179,500.00	175,500.00	177,500.00	76,662.48	137,284
2021-10-18	178,000.00	179,500.00	173,500.00	176,500.00	76,230.58	212,622
2021-10-15	180,000.00	180,500.00	176,000.00	178,500.00	77,094.38	195,392
2021-10-14	178,500.00	179,000.00	175,500.00	178,500.00	77,094.38	299,502

← NewerPage 22 of 22 · 1,280 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.