Hyundai Glovis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 143,200.00 | 145,500.00 | 140,500.00 | 142,200.00 | 138,637.32 | 128,878 |
| 2025-07-23 | 141,600.00 | 147,200.00 | 141,600.00 | 143,000.00 | 139,417.28 | 293,046 |
| 2025-07-22 | 141,400.00 | 144,900.00 | 139,800.00 | 140,300.00 | 136,784.92 | 149,109 |
| 2025-07-21 | 140,700.00 | 143,000.00 | 140,600.00 | 141,000.00 | 137,467.39 | 89,707 |
| 2025-07-18 | 142,700.00 | 144,500.00 | 139,900.00 | 142,600.00 | 139,027.30 | 120,226 |
| 2025-07-17 | 143,800.00 | 144,300.00 | 141,600.00 | 143,500.00 | 139,904.75 | 117,228 |
| 2025-07-16 | 143,700.00 | 145,700.00 | 142,600.00 | 143,600.00 | 140,002.25 | 166,481 |
| 2025-07-15 | 147,000.00 | 148,700.00 | 143,500.00 | 144,800.00 | 141,172.18 | 221,469 |
| 2025-07-14 | 140,600.00 | 150,900.00 | 140,600.00 | 148,800.00 | 145,071.97 | 291,805 |
| 2025-07-11 | 141,000.00 | 143,700.00 | 140,600.00 | 141,300.00 | 137,759.87 | 124,023 |
| 2025-07-10 | 142,300.00 | 143,900.00 | 140,400.00 | 142,400.00 | 138,832.31 | 182,073 |
| 2025-07-09 | 141,000.00 | 143,000.00 | 138,700.00 | 142,100.00 | 138,539.83 | 201,017 |
| 2025-07-08 | 135,200.00 | 144,900.00 | 135,000.00 | 140,700.00 | 137,174.90 | 225,455 |
| 2025-07-07 | 134,100.00 | 136,700.00 | 133,700.00 | 135,200.00 | 131,812.70 | 88,210 |
| 2025-07-04 | 137,300.00 | 139,800.00 | 134,900.00 | 135,100.00 | 131,715.21 | 106,525 |
| 2025-07-03 | 138,500.00 | 139,800.00 | 136,800.00 | 138,200.00 | 134,737.54 | 129,392 |
| 2025-07-02 | 135,200.00 | 139,200.00 | 135,000.00 | 138,500.00 | 135,030.02 | 154,395 |
| 2025-07-01 | 135,800.00 | 139,100.00 | 135,100.00 | 136,400.00 | 132,982.64 | 164,882 |
| 2025-06-30 | 137,100.00 | 137,100.00 | 133,900.00 | 134,800.00 | 131,422.72 | 155,065 |
| 2025-06-27 | 137,300.00 | 139,000.00 | 136,000.00 | 137,300.00 | 133,860.09 | 119,441 |
| 2025-06-26 | 136,600.00 | 139,200.00 | 134,500.00 | 137,300.00 | 133,860.09 | 202,949 |
| 2025-06-25 | 136,500.00 | 141,900.00 | 135,200.00 | 136,500.00 | 133,080.13 | 249,658 |
| 2025-06-24 | 137,200.00 | 138,500.00 | 134,200.00 | 136,400.00 | 132,982.64 | 256,395 |
| 2025-06-23 | 134,000.00 | 136,500.00 | 133,600.00 | 134,300.00 | 130,935.25 | 221,493 |
| 2025-06-20 | 134,500.00 | 138,500.00 | 132,500.00 | 136,700.00 | 133,275.12 | 341,590 |
| 2025-06-19 | 133,700.00 | 135,700.00 | 131,600.00 | 133,300.00 | 129,960.30 | 317,441 |
| 2025-06-18 | 124,500.00 | 137,400.00 | 122,900.00 | 133,700.00 | 130,350.28 | 627,936 |
| 2025-06-17 | 120,000.00 | 126,000.00 | 120,000.00 | 125,500.00 | 122,355.72 | 342,058 |
| 2025-06-16 | 118,000.00 | 119,900.00 | 117,100.00 | 119,700.00 | 116,701.04 | 142,056 |
| 2025-06-13 | 119,700.00 | 119,800.00 | 115,800.00 | 117,600.00 | 114,653.65 | 351,595 |
| 2025-06-12 | 120,500.00 | 122,700.00 | 120,400.00 | 121,000.00 | 117,968.47 | 311,414 |
| 2025-06-11 | 122,100.00 | 123,900.00 | 119,800.00 | 121,600.00 | 118,553.43 | 230,412 |
| 2025-06-10 | 122,300.00 | 123,500.00 | 120,000.00 | 121,300.00 | 118,260.95 | 216,015 |
| 2025-06-09 | 121,500.00 | 124,100.00 | 120,100.00 | 121,500.00 | 118,455.94 | 336,261 |
| 2025-06-05 | 114,900.00 | 120,200.00 | 113,700.00 | 117,900.00 | 114,946.13 | 294,167 |
| 2025-06-04 | 111,900.00 | 114,900.00 | 110,200.00 | 113,200.00 | 110,363.89 | 162,301 |
| 2025-06-02 | 111,900.00 | 113,000.00 | 111,100.00 | 111,600.00 | 108,803.97 | 96,703 |
| 2025-05-30 | 113,200.00 | 113,600.00 | 111,100.00 | 113,400.00 | 110,558.88 | 320,553 |
| 2025-05-29 | 113,200.00 | 115,500.00 | 112,500.00 | 115,000.00 | 112,118.79 | 181,674 |
| 2025-05-28 | 111,100.00 | 112,700.00 | 110,800.00 | 112,200.00 | 109,388.94 | 131,659 |
| 2025-05-27 | 109,000.00 | 111,600.00 | 108,900.00 | 111,500.00 | 108,706.48 | 106,138 |
| 2025-05-26 | 107,500.00 | 110,900.00 | 107,300.00 | 110,000.00 | 107,244.06 | 139,790 |
| 2025-05-23 | 109,500.00 | 110,100.00 | 105,900.00 | 106,500.00 | 103,831.75 | 194,981 |
| 2025-05-22 | 110,300.00 | 111,400.00 | 108,400.00 | 109,800.00 | 107,049.07 | 196,293 |
| 2025-05-21 | 109,600.00 | 110,300.00 | 108,500.00 | 109,600.00 | 106,854.08 | 220,443 |
| 2025-05-20 | 112,300.00 | 113,000.00 | 109,600.00 | 109,800.00 | 107,049.07 | 253,520 |
| 2025-05-19 | 112,100.00 | 112,800.00 | 110,300.00 | 111,400.00 | 108,608.98 | 192,159 |
| 2025-05-16 | 113,300.00 | 114,000.00 | 111,900.00 | 112,600.00 | 109,778.92 | 180,278 |
| 2025-05-15 | 112,500.00 | 114,300.00 | 112,100.00 | 113,200.00 | 110,363.89 | 248,790 |
| 2025-05-14 | 113,600.00 | 114,000.00 | 111,600.00 | 113,000.00 | 110,168.90 | 303,549 |
| 2025-05-13 | 110,200.00 | 114,700.00 | 110,200.00 | 114,700.00 | 111,826.31 | 439,746 |
| 2025-05-12 | 107,800.00 | 109,800.00 | 107,400.00 | 109,800.00 | 107,049.07 | 306,167 |
| 2025-05-09 | 106,900.00 | 107,600.00 | 106,200.00 | 106,700.00 | 104,026.74 | 272,241 |
| 2025-05-08 | 105,000.00 | 106,600.00 | 104,500.00 | 106,100.00 | 103,441.77 | 383,650 |
| 2025-05-07 | 107,800.00 | 108,600.00 | 105,000.00 | 105,400.00 | 102,759.31 | 368,874 |
| 2025-05-02 | 112,600.00 | 114,000.00 | 106,600.00 | 107,500.00 | 104,806.70 | 548,276 |
| 2025-04-30 | 115,900.00 | 119,800.00 | 111,500.00 | 114,000.00 | 111,143.84 | 278,400 |
| 2025-04-29 | 113,900.00 | 116,200.00 | 112,600.00 | 115,600.00 | 112,703.76 | 142,435 |
| 2025-04-28 | 112,500.00 | 113,800.00 | 111,800.00 | 112,500.00 | 109,681.43 | 106,970 |
| 2025-04-25 | 113,800.00 | 114,700.00 | 112,100.00 | 113,200.00 | 110,363.89 | 128,290 |
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.