Hyundai Glovis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 273,000.00 | 273,500.00 | 254,000.00 | 259,500.00 | 252,998.49 | 600,062 |
| 2026-01-19 | 260,500.00 | 280,500.00 | 258,000.00 | 273,000.00 | 266,160.26 | 724,694 |
| 2026-01-16 | 270,500.00 | 270,500.00 | 252,000.00 | 257,000.00 | 250,561.12 | 607,057 |
| 2026-01-15 | 257,500.00 | 268,750.00 | 254,500.00 | 266,000.00 | 259,335.64 | 595,355 |
| 2026-01-14 | 268,500.00 | 270,000.00 | 254,500.00 | 257,500.00 | 251,048.60 | 786,277 |
| 2026-01-13 | 249,500.00 | 270,000.00 | 246,500.00 | 257,000.00 | 250,561.12 | 1,059,639 |
| 2026-01-12 | 263,000.00 | 271,500.00 | 235,500.00 | 243,500.00 | 237,399.35 | 1,097,374 |
| 2026-01-09 | 226,000.00 | 234,500.00 | 217,500.00 | 226,500.00 | 220,825.27 | 438,260 |
| 2026-01-08 | 233,500.00 | 234,000.00 | 217,000.00 | 223,500.00 | 217,900.43 | 646,284 |
| 2026-01-07 | 185,300.00 | 219,500.00 | 183,400.00 | 218,500.00 | 213,025.70 | 999,934 |
| 2026-01-06 | 180,300.00 | 194,000.00 | 180,200.00 | 187,100.00 | 182,412.40 | 515,244 |
| 2026-01-05 | 180,200.00 | 182,000.00 | 176,900.00 | 178,100.00 | 173,637.88 | 219,898 |
| 2026-01-02 | 180,900.00 | 183,600.00 | 177,800.00 | 180,900.00 | 176,367.73 | 124,293 |
| 2025-12-30 | 181,500.00 | 181,500.00 | 179,000.00 | 180,600.00 | 176,075.25 | 102,651 |
| 2025-12-29 | 177,200.00 | 183,300.00 | 176,200.00 | 182,300.00 | 177,732.66 | 124,504 |
| 2025-12-26 | 181,200.00 | 182,400.00 | 178,200.00 | 178,600.00 | 174,125.36 | 103,673 |
| 2025-12-24 | 179,100.00 | 182,600.00 | 178,100.00 | 179,800.00 | 175,295.29 | 90,271 |
| 2025-12-23 | 179,900.00 | 181,900.00 | 177,300.00 | 178,300.00 | 173,832.87 | 84,984 |
| 2025-12-22 | 180,900.00 | 180,900.00 | 177,900.00 | 179,800.00 | 175,295.29 | 108,241 |
| 2025-12-19 | 177,600.00 | 178,400.00 | 174,000.00 | 178,000.00 | 173,540.39 | 104,524 |
| 2025-12-18 | 176,900.00 | 178,800.00 | 174,400.00 | 175,800.00 | 171,395.51 | 96,650 |
| 2025-12-17 | 179,400.00 | 180,700.00 | 178,000.00 | 179,700.00 | 175,197.80 | 92,609 |
| 2025-12-16 | 183,700.00 | 186,600.00 | 178,000.00 | 179,400.00 | 174,905.31 | 127,361 |
| 2025-12-15 | 181,500.00 | 187,400.00 | 178,800.00 | 182,500.00 | 177,927.65 | 173,937 |
| 2025-12-12 | 181,100.00 | 182,900.00 | 179,600.00 | 182,300.00 | 177,732.66 | 141,557 |
| 2025-12-11 | 182,100.00 | 183,000.00 | 177,700.00 | 182,600.00 | 178,025.14 | 316,324 |
| 2025-12-10 | 181,000.00 | 182,400.00 | 176,100.00 | 180,800.00 | 176,270.24 | 148,177 |
| 2025-12-09 | 180,000.00 | 183,000.00 | 178,900.00 | 179,900.00 | 175,392.79 | 138,910 |
| 2025-12-08 | 183,300.00 | 184,000.00 | 176,400.00 | 182,100.00 | 177,537.67 | 250,236 |
| 2025-12-05 | 176,100.00 | 181,300.00 | 174,200.00 | 179,300.00 | 174,807.82 | 243,677 |
| 2025-12-04 | 174,500.00 | 181,000.00 | 173,100.00 | 176,500.00 | 172,077.97 | 411,151 |
| 2025-12-03 | 169,400.00 | 170,500.00 | 168,100.00 | 169,900.00 | 165,643.33 | 85,756 |
| 2025-12-02 | 164,000.00 | 170,600.00 | 163,000.00 | 169,400.00 | 165,155.85 | 162,061 |
| 2025-12-01 | 164,800.00 | 165,600.00 | 161,100.00 | 163,000.00 | 158,916.20 | 130,264 |
| 2025-11-28 | 166,000.00 | 167,800.00 | 162,900.00 | 164,400.00 | 160,281.12 | 101,792 |
| 2025-11-27 | 161,600.00 | 165,600.00 | 161,600.00 | 164,700.00 | 160,573.61 | 98,759 |
| 2025-11-26 | 161,600.00 | 162,400.00 | 159,700.00 | 161,400.00 | 157,356.29 | 111,820 |
| 2025-11-25 | 159,900.00 | 161,750.00 | 158,500.00 | 160,000.00 | 155,991.36 | 82,121 |
| 2025-11-24 | 161,000.00 | 161,400.00 | 156,100.00 | 158,400.00 | 154,431.45 | 196,717 |
| 2025-11-21 | 162,400.00 | 163,100.00 | 160,000.00 | 160,300.00 | 156,283.84 | 85,163 |
| 2025-11-20 | 161,800.00 | 165,200.00 | 161,500.00 | 163,100.00 | 159,013.69 | 98,607 |
| 2025-11-19 | 163,100.00 | 163,900.00 | 159,600.00 | 161,700.00 | 157,648.77 | 103,329 |
| 2025-11-18 | 161,200.00 | 164,700.00 | 161,200.00 | 161,300.00 | 157,258.79 | 135,009 |
| 2025-11-17 | 166,900.00 | 167,300.00 | 160,900.00 | 163,200.00 | 159,111.19 | 187,333 |
| 2025-11-14 | 166,600.00 | 169,200.00 | 165,700.00 | 166,600.00 | 162,426.00 | 120,552 |
| 2025-11-13 | 168,200.00 | 170,300.00 | 166,600.00 | 168,200.00 | 163,985.92 | 182,736 |
| 2025-11-12 | 164,300.00 | 169,800.00 | 163,900.00 | 169,500.00 | 165,253.35 | 159,438 |
| 2025-11-11 | 165,100.00 | 167,500.00 | 163,700.00 | 164,700.00 | 160,573.61 | 109,086 |
| 2025-11-10 | 161,200.00 | 166,900.00 | 161,100.00 | 165,600.00 | 161,451.06 | 157,818 |
| 2025-11-07 | 162,400.00 | 163,400.00 | 158,500.00 | 160,000.00 | 155,991.36 | 138,643 |
| 2025-11-06 | 165,000.00 | 165,000.00 | 159,500.00 | 162,400.00 | 158,331.23 | 162,681 |
| 2025-11-05 | 168,200.00 | 168,200.00 | 160,100.00 | 161,600.00 | 157,551.27 | 221,318 |
| 2025-11-04 | 174,600.00 | 174,800.00 | 166,200.00 | 166,600.00 | 162,426.00 | 325,281 |
| 2025-11-03 | 186,600.00 | 186,600.00 | 174,000.00 | 175,100.00 | 170,713.05 | 484,321 |
| 2025-10-31 | 174,400.00 | 194,900.00 | 174,400.00 | 188,800.00 | 184,069.81 | 778,091 |
| 2025-10-30 | 174,000.00 | 175,900.00 | 169,800.00 | 171,000.00 | 166,715.77 | 222,718 |
| 2025-10-29 | 170,900.00 | 170,900.00 | 166,000.00 | 168,800.00 | 164,570.89 | 171,634 |
| 2025-10-28 | 169,400.00 | 169,500.00 | 165,300.00 | 169,300.00 | 165,058.36 | 106,180 |
| 2025-10-27 | 168,000.00 | 173,900.00 | 167,900.00 | 169,500.00 | 165,253.35 | 189,103 |
| 2025-10-24 | 169,900.00 | 170,100.00 | 167,100.00 | 167,900.00 | 163,693.43 | 99,340 |
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.