Hyundai Glovis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 172,000.00 | 174,000.00 | 167,900.00 | 168,400.00 | 164,180.91 | 163,247 |
| 2025-10-22 | 165,600.00 | 173,700.00 | 165,500.00 | 173,400.00 | 169,055.64 | 267,465 |
| 2025-10-21 | 168,000.00 | 171,000.00 | 163,200.00 | 164,900.00 | 160,768.60 | 254,419 |
| 2025-10-20 | 168,000.00 | 169,000.00 | 162,500.00 | 166,700.00 | 162,523.50 | 84,838 |
| 2025-10-17 | 168,000.00 | 169,700.00 | 164,300.00 | 164,800.00 | 160,671.10 | 129,331 |
| 2025-10-16 | 169,100.00 | 172,600.00 | 166,700.00 | 167,700.00 | 163,498.44 | 234,440 |
| 2025-10-15 | 159,500.00 | 162,700.00 | 159,100.00 | 162,700.00 | 158,623.71 | 125,035 |
| 2025-10-14 | 157,200.00 | 162,300.00 | 157,100.00 | 158,900.00 | 154,918.92 | 153,197 |
| 2025-10-13 | 162,900.00 | 162,900.00 | 157,000.00 | 158,700.00 | 154,723.93 | 234,072 |
| 2025-10-10 | 162,700.00 | 166,200.00 | 160,400.00 | 163,800.00 | 159,696.16 | 188,425 |
| 2025-10-06 | 164,200.00 | 164,200.00 | 164,200.00 | 164,200.00 | 160,086.13 | 201,228 |
| 2025-10-02 | 164,900.00 | 166,700.00 | 163,700.00 | 165,100.00 | 160,963.59 | 201,228 |
| 2025-10-01 | 165,300.00 | 167,000.00 | 161,300.00 | 163,700.00 | 159,598.66 | 242,655 |
| 2025-09-30 | 166,500.00 | 169,000.00 | 164,650.00 | 165,400.00 | 161,256.07 | 257,912 |
| 2025-09-29 | 169,900.00 | 170,000.00 | 166,200.00 | 168,100.00 | 163,888.42 | 189,662 |
| 2025-09-26 | 168,000.00 | 169,000.00 | 166,600.00 | 168,500.00 | 164,278.40 | 189,798 |
| 2025-09-25 | 171,700.00 | 172,100.00 | 168,600.00 | 169,800.00 | 165,545.83 | 206,289 |
| 2025-09-24 | 177,500.00 | 179,000.00 | 170,700.00 | 171,400.00 | 167,105.75 | 218,156 |
| 2025-09-23 | 176,200.00 | 177,900.00 | 175,800.00 | 177,100.00 | 172,662.94 | 153,010 |
| 2025-09-22 | 177,200.00 | 179,400.00 | 175,300.00 | 177,700.00 | 173,247.91 | 216,914 |
| 2025-09-19 | 185,700.00 | 185,700.00 | 185,700.00 | 185,700.00 | 181,047.47 | 0 |
| 2025-09-18 | 183,800.00 | 188,300.00 | 183,300.00 | 185,700.00 | 181,047.47 | 206,572 |
| 2025-09-17 | 184,700.00 | 185,800.00 | 182,100.00 | 184,500.00 | 179,877.54 | 224,856 |
| 2025-09-16 | 182,200.00 | 186,200.00 | 181,500.00 | 184,800.00 | 180,170.02 | 221,945 |
| 2025-09-15 | 186,400.00 | 187,100.00 | 182,100.00 | 183,300.00 | 178,707.60 | 305,607 |
| 2025-09-12 | 186,500.00 | 188,900.00 | 184,100.00 | 188,100.00 | 183,387.34 | 209,707 |
| 2025-09-11 | 187,600.00 | 188,700.00 | 183,700.00 | 186,600.00 | 181,924.92 | 343,886 |
| 2025-09-10 | 184,000.00 | 189,300.00 | 184,000.00 | 187,500.00 | 182,802.38 | 187,879 |
| 2025-09-09 | 187,500.00 | 187,700.00 | 183,200.00 | 185,800.00 | 181,144.97 | 224,146 |
| 2025-09-08 | 187,200.00 | 187,200.00 | 182,700.00 | 185,900.00 | 181,242.46 | 167,653 |
| 2025-09-05 | 184,100.00 | 188,800.00 | 183,700.00 | 185,800.00 | 181,144.97 | 143,012 |
| 2025-09-04 | 186,100.00 | 187,400.00 | 182,600.00 | 184,000.00 | 179,390.06 | 198,379 |
| 2025-09-03 | 190,200.00 | 191,700.00 | 186,000.00 | 187,400.00 | 182,704.88 | 209,364 |
| 2025-09-02 | 189,000.00 | 190,900.00 | 187,300.00 | 190,100.00 | 185,337.24 | 233,448 |
| 2025-09-01 | 187,500.00 | 190,800.00 | 184,700.00 | 185,700.00 | 181,047.47 | 198,547 |
| 2025-08-29 | 180,600.00 | 191,200.00 | 178,100.00 | 184,400.00 | 179,780.04 | 371,722 |
| 2025-08-28 | 171,600.00 | 179,400.00 | 171,600.00 | 175,300.00 | 170,908.03 | 197,757 |
| 2025-08-27 | 169,900.00 | 175,200.00 | 169,800.00 | 171,600.00 | 167,300.73 | 160,041 |
| 2025-08-26 | 170,300.00 | 171,300.00 | 166,400.00 | 167,800.00 | 163,595.94 | 219,918 |
| 2025-08-25 | 170,200.00 | 171,900.00 | 169,200.00 | 171,900.00 | 167,593.22 | 79,646 |
| 2025-08-22 | 171,700.00 | 173,400.00 | 168,300.00 | 169,100.00 | 164,863.37 | 135,177 |
| 2025-08-21 | 172,600.00 | 174,900.00 | 170,800.00 | 172,000.00 | 167,690.71 | 88,510 |
| 2025-08-20 | 176,200.00 | 176,200.00 | 169,000.00 | 172,500.00 | 168,178.19 | 151,377 |
| 2025-08-19 | 170,000.00 | 176,600.00 | 169,800.00 | 174,600.00 | 170,225.57 | 175,356 |
| 2025-08-18 | 174,600.00 | 175,900.00 | 170,400.00 | 171,500.00 | 167,203.24 | 239,416 |
| 2025-08-14 | 174,100.00 | 180,000.00 | 174,000.00 | 177,300.00 | 172,857.93 | 262,927 |
| 2025-08-13 | 171,400.00 | 175,000.00 | 170,700.00 | 173,800.00 | 169,445.62 | 271,067 |
| 2025-08-12 | 164,800.00 | 173,600.00 | 164,800.00 | 169,800.00 | 165,545.83 | 299,882 |
| 2025-08-11 | 167,000.00 | 168,600.00 | 162,000.00 | 163,300.00 | 159,208.68 | 182,079 |
| 2025-08-08 | 167,500.00 | 169,700.00 | 165,800.00 | 168,000.00 | 163,790.93 | 200,887 |
| 2025-08-07 | 159,500.00 | 169,400.00 | 159,300.00 | 166,700.00 | 162,523.50 | 390,135 |
| 2025-08-06 | 148,800.00 | 159,700.00 | 148,500.00 | 159,500.00 | 155,503.89 | 360,983 |
| 2025-08-05 | 149,600.00 | 153,500.00 | 147,400.00 | 148,800.00 | 145,071.97 | 231,704 |
| 2025-08-04 | 145,500.00 | 148,000.00 | 144,400.00 | 147,300.00 | 143,609.55 | 126,389 |
| 2025-08-01 | 146,100.00 | 151,000.00 | 145,200.00 | 147,000.00 | 143,317.06 | 226,504 |
| 2025-07-31 | 148,900.00 | 151,900.00 | 145,600.00 | 147,500.00 | 143,804.54 | 228,155 |
| 2025-07-30 | 145,400.00 | 150,700.00 | 145,400.00 | 149,000.00 | 145,266.95 | 168,088 |
| 2025-07-29 | 146,600.00 | 147,900.00 | 143,000.00 | 146,700.00 | 143,024.58 | 172,765 |
| 2025-07-28 | 148,400.00 | 151,500.00 | 145,700.00 | 148,300.00 | 144,584.49 | 226,965 |
| 2025-07-25 | 141,400.00 | 150,700.00 | 140,800.00 | 147,800.00 | 144,097.02 | 308,099 |
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.