Hyundai Glovis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	232,000.00	232,000.00	225,000.00	227,500.00	227,500.00	92,318
2026-04-16	227,000.00	230,000.00	225,500.00	229,000.00	229,000.00	168,571
2026-04-15	224,500.00	226,000.00	219,500.00	220,500.00	220,500.00	148,165
2026-04-14	217,000.00	221,500.00	216,000.00	219,500.00	219,500.00	125,745
2026-04-13	214,500.00	215,500.00	210,500.00	212,000.00	212,000.00	129,728
2026-04-10	217,500.00	220,000.00	216,500.00	218,500.00	218,500.00	114,726
2026-04-09	223,000.00	223,500.00	211,500.00	213,000.00	213,000.00	212,089
2026-04-08	219,500.00	223,000.00	215,500.00	220,500.00	220,500.00	177,053
2026-04-07	209,000.00	212,000.00	205,500.00	208,000.00	208,000.00	148,054
2026-04-06	210,500.00	213,000.00	207,000.00	209,000.00	209,000.00	134,863
2026-04-03	214,000.00	216,500.00	206,500.00	210,000.00	210,000.00	158,548
2026-04-02	222,500.00	224,500.00	208,000.00	211,500.00	211,500.00	158,196
2026-04-01	216,000.00	221,000.00	212,000.00	218,000.00	218,000.00	168,706
2026-03-31	208,500.00	213,500.00	204,000.00	207,500.00	207,500.00	242,380
2026-03-30	216,000.00	219,500.00	213,000.00	215,500.00	215,500.00	157,143
2026-03-27	221,500.00	232,500.00	218,500.00	231,500.00	225,700.00	166,088
2026-03-26	230,500.00	232,000.00	225,000.00	227,500.00	221,800.22	91,341
2026-03-25	228,000.00	235,000.00	227,000.00	229,500.00	223,750.11	134,766
2026-03-24	224,000.00	224,500.00	215,000.00	223,000.00	217,412.96	132,089
2026-03-23	221,500.00	222,500.00	215,000.00	216,000.00	210,588.34	177,388
2026-03-20	233,000.00	235,000.00	229,000.00	230,500.00	224,725.05	238,133
2026-03-19	229,000.00	235,500.00	227,000.00	230,500.00	224,725.05	164,331
2026-03-18	235,000.00	238,500.00	232,000.00	236,500.00	230,574.73	179,640
2026-03-17	225,000.00	234,000.00	225,000.00	229,000.00	223,262.64	144,522
2026-03-16	224,000.00	224,000.00	215,500.00	219,000.00	213,513.17	203,226
2026-03-13	224,000.00	228,500.00	220,500.00	223,000.00	217,412.96	192,263
2026-03-12	231,500.00	235,500.00	229,000.00	231,000.00	225,212.53	170,513
2026-03-11	243,000.00	244,000.00	234,000.00	236,500.00	230,574.73	167,976
2026-03-10	238,500.00	238,500.00	229,000.00	234,500.00	228,624.84	203,769
2026-03-09	225,000.00	228,500.00	220,000.00	226,500.00	220,825.27	277,189
2026-03-06	235,500.00	248,000.00	235,500.00	243,500.00	237,399.35	234,085
2026-03-05	249,000.00	254,000.00	243,000.00	246,500.00	240,324.19	312,757
2026-03-04	251,000.00	256,000.00	227,000.00	232,000.00	226,187.47	420,062
2026-03-03	283,000.00	283,500.00	259,000.00	259,500.00	252,998.49	495,064
2026-02-27	285,500.00	294,000.00	277,000.00	289,500.00	282,246.87	644,671
2026-02-26	284,500.00	294,000.00	276,000.00	290,500.00	283,221.81	511,626
2026-02-25	272,000.00	295,000.00	270,500.00	280,500.00	273,472.35	797,233
2026-02-24	264,000.00	272,000.00	260,000.00	269,500.00	262,747.95	292,909
2026-02-23	278,000.00	287,000.00	264,000.00	267,500.00	260,798.06	426,491
2026-02-20	261,500.00	271,500.00	261,000.00	270,000.00	263,235.42	258,840
2026-02-19	257,000.00	265,000.00	253,500.00	262,500.00	255,923.33	251,685
2026-02-13	258,500.00	262,500.00	254,500.00	255,000.00	248,611.23	245,185
2026-02-12	258,500.00	264,000.00	253,000.00	261,000.00	254,460.91	334,010
2026-02-11	243,500.00	258,000.00	241,000.00	255,500.00	249,098.70	453,905
2026-02-10	250,000.00	251,000.00	243,000.00	243,500.00	237,399.35	239,903
2026-02-09	243,000.00	244,500.00	239,000.00	242,500.00	236,424.41	263,493
2026-02-06	233,500.00	238,500.00	227,000.00	238,500.00	232,524.62	300,086
2026-02-05	246,500.00	252,000.00	240,500.00	241,000.00	234,961.99	283,037
2026-02-04	253,000.00	257,000.00	248,000.00	251,000.00	244,711.45	338,645
2026-02-03	247,000.00	252,500.00	242,000.00	250,000.00	243,736.50	439,326
2026-02-02	239,500.00	252,500.00	237,000.00	246,000.00	239,836.72	586,592
2026-01-30	253,000.00	253,000.00	242,000.00	242,000.00	235,936.93	532,865
2026-01-29	247,000.00	260,000.00	242,000.00	255,500.00	249,098.70	861,650
2026-01-28	250,500.00	251,000.00	240,000.00	240,500.00	234,474.51	472,924
2026-01-27	235,500.00	243,500.00	231,500.00	241,000.00	234,961.99	472,112
2026-01-26	244,500.00	249,500.00	242,000.00	243,000.00	236,911.88	529,038
2026-01-23	259,500.00	260,500.00	247,500.00	251,500.00	245,198.92	902,289
2026-01-22	294,500.00	296,000.00	258,500.00	262,000.00	255,435.85	1,159,053
2026-01-21	249,000.00	267,500.00	249,000.00	262,000.00	255,435.85	1,088,943
2026-01-20	273,000.00	273,500.00	254,000.00	259,500.00	252,998.49	600,062

← NewerPage 3 of 22 · 1,278 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.