Hyundai Glovis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 114,500.00 | 115,000.00 | 112,300.00 | 112,800.00 | 109,973.91 | 113,846 |
| 2025-04-23 | 113,500.00 | 115,300.00 | 112,700.00 | 115,100.00 | 112,216.29 | 119,595 |
| 2025-04-22 | 113,600.00 | 114,100.00 | 111,100.00 | 112,200.00 | 109,388.94 | 125,955 |
| 2025-04-21 | 118,000.00 | 118,000.00 | 113,300.00 | 113,500.00 | 110,656.37 | 126,109 |
| 2025-04-18 | 113,800.00 | 119,200.00 | 112,500.00 | 118,300.00 | 115,336.11 | 244,986 |
| 2025-04-17 | 112,400.00 | 114,000.00 | 110,900.00 | 112,200.00 | 109,388.94 | 95,713 |
| 2025-04-16 | 111,200.00 | 112,400.00 | 109,900.00 | 111,500.00 | 108,706.48 | 83,249 |
| 2025-04-15 | 109,000.00 | 113,400.00 | 108,000.00 | 111,700.00 | 108,901.47 | 283,193 |
| 2025-04-14 | 106,900.00 | 108,100.00 | 105,000.00 | 107,400.00 | 104,709.20 | 162,024 |
| 2025-04-11 | 109,600.00 | 111,300.00 | 106,300.00 | 106,700.00 | 104,026.74 | 186,872 |
| 2025-04-10 | 113,000.00 | 113,500.00 | 110,100.00 | 112,700.00 | 109,876.41 | 212,320 |
| 2025-04-09 | 108,000.00 | 109,000.00 | 106,200.00 | 107,300.00 | 104,611.71 | 145,141 |
| 2025-04-08 | 111,700.00 | 111,900.00 | 106,100.00 | 107,000.00 | 104,319.22 | 208,240 |
| 2025-04-07 | 111,100.00 | 112,600.00 | 107,600.00 | 109,500.00 | 106,756.59 | 211,797 |
| 2025-04-04 | 116,900.00 | 118,200.00 | 114,400.00 | 116,100.00 | 113,191.23 | 110,805 |
| 2025-04-03 | 115,000.00 | 118,700.00 | 114,200.00 | 118,100.00 | 115,141.12 | 179,008 |
| 2025-04-02 | 116,500.00 | 119,300.00 | 115,600.00 | 118,700.00 | 115,726.09 | 168,460 |
| 2025-04-01 | 115,000.00 | 118,900.00 | 114,100.00 | 117,600.00 | 114,653.65 | 237,636 |
| 2025-03-31 | 112,500.00 | 114,500.00 | 112,100.00 | 112,400.00 | 109,583.93 | 155,261 |
| 2025-03-28 | 119,300.00 | 119,900.00 | 114,200.00 | 114,800.00 | 111,923.80 | 240,382 |
| 2025-03-27 | 126,000.00 | 126,700.00 | 122,000.00 | 122,100.00 | 115,433.61 | 182,724 |
| 2025-03-26 | 128,400.00 | 129,800.00 | 127,500.00 | 128,000.00 | 121,011.48 | 113,160 |
| 2025-03-25 | 134,100.00 | 134,300.00 | 126,000.00 | 127,100.00 | 120,160.62 | 302,374 |
| 2025-03-24 | 126,600.00 | 133,800.00 | 125,200.00 | 131,600.00 | 124,414.93 | 315,425 |
| 2025-03-21 | 120,600.00 | 126,000.00 | 120,100.00 | 124,600.00 | 117,797.11 | 291,946 |
| 2025-03-20 | 120,200.00 | 121,600.00 | 120,000.00 | 120,700.00 | 114,110.04 | 89,755 |
| 2025-03-19 | 121,400.00 | 122,500.00 | 120,000.00 | 120,300.00 | 113,731.88 | 170,923 |
| 2025-03-18 | 121,700.00 | 122,400.00 | 120,800.00 | 122,200.00 | 115,528.15 | 94,760 |
| 2025-03-17 | 121,700.00 | 123,500.00 | 120,500.00 | 121,700.00 | 115,055.45 | 105,747 |
| 2025-03-14 | 121,800.00 | 121,800.00 | 119,600.00 | 121,300.00 | 114,677.29 | 100,509 |
| 2025-03-13 | 121,900.00 | 122,800.00 | 120,100.00 | 120,900.00 | 114,299.12 | 193,863 |
| 2025-03-12 | 123,100.00 | 124,700.00 | 120,500.00 | 121,500.00 | 114,866.37 | 270,173 |
| 2025-03-11 | 124,500.00 | 125,000.00 | 122,400.00 | 123,300.00 | 116,568.09 | 165,446 |
| 2025-03-10 | 126,800.00 | 128,800.00 | 125,500.00 | 127,300.00 | 120,349.70 | 127,296 |
| 2025-03-07 | 132,800.00 | 133,900.00 | 128,000.00 | 128,400.00 | 121,389.64 | 157,603 |
| 2025-03-06 | 133,500.00 | 135,500.00 | 131,900.00 | 133,100.00 | 125,833.03 | 91,472 |
| 2025-03-05 | 132,900.00 | 135,200.00 | 132,300.00 | 132,800.00 | 125,549.41 | 111,925 |
| 2025-03-04 | 128,800.00 | 135,500.00 | 128,800.00 | 131,900.00 | 124,698.55 | 121,932 |
| 2025-02-28 | 133,100.00 | 133,800.00 | 129,200.00 | 130,100.00 | 122,996.82 | 205,571 |
| 2025-02-27 | 138,000.00 | 138,200.00 | 133,500.00 | 134,800.00 | 127,440.21 | 119,763 |
| 2025-02-26 | 138,900.00 | 139,100.00 | 134,700.00 | 137,000.00 | 129,520.10 | 139,822 |
| 2025-02-25 | 140,000.00 | 142,000.00 | 137,400.00 | 138,100.00 | 130,560.04 | 178,681 |
| 2025-02-24 | 132,800.00 | 142,300.00 | 131,800.00 | 141,100.00 | 133,396.25 | 353,214 |
| 2025-02-21 | 132,200.00 | 138,500.00 | 132,100.00 | 133,900.00 | 126,589.35 | 305,475 |
| 2025-02-20 | 129,000.00 | 130,900.00 | 127,600.00 | 130,400.00 | 123,280.45 | 129,397 |
| 2025-02-19 | 127,400.00 | 130,800.00 | 127,300.00 | 130,300.00 | 123,185.90 | 148,927 |
| 2025-02-18 | 126,100.00 | 129,700.00 | 125,500.00 | 128,100.00 | 121,106.02 | 148,844 |
| 2025-02-17 | 130,100.00 | 130,200.00 | 124,800.00 | 126,100.00 | 119,215.22 | 214,651 |
| 2025-02-14 | 128,800.00 | 131,600.00 | 127,100.00 | 130,600.00 | 123,469.53 | 146,024 |
| 2025-02-13 | 130,800.00 | 130,900.00 | 128,700.00 | 128,800.00 | 121,767.80 | 282,977 |
| 2025-02-12 | 131,400.00 | 132,700.00 | 129,900.00 | 130,600.00 | 123,469.53 | 103,631 |
| 2025-02-11 | 133,500.00 | 135,500.00 | 131,300.00 | 131,700.00 | 124,509.47 | 143,559 |
| 2025-02-10 | 131,300.00 | 136,000.00 | 129,300.00 | 133,800.00 | 126,494.81 | 192,092 |
| 2025-02-07 | 136,000.00 | 136,200.00 | 133,000.00 | 133,000.00 | 125,738.49 | 200,347 |
| 2025-02-06 | 141,800.00 | 142,900.00 | 133,600.00 | 136,000.00 | 128,574.70 | 387,221 |
| 2025-02-05 | 143,100.00 | 143,100.00 | 139,100.00 | 142,700.00 | 134,908.89 | 163,949 |
| 2025-02-04 | 146,100.00 | 146,400.00 | 141,700.00 | 142,200.00 | 134,436.19 | 161,145 |
| 2025-02-03 | 146,500.00 | 148,100.00 | 143,500.00 | 144,600.00 | 136,705.16 | 210,133 |
| 2025-01-31 | 145,500.00 | 151,000.00 | 145,500.00 | 149,400.00 | 141,243.09 | 363,302 |
| 2025-01-24 | 134,800.00 | 145,800.00 | 133,400.00 | 144,100.00 | 136,232.46 | 870,724 |
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.