Hyundai Glovis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 133,400.00 | 134,800.00 | 131,200.00 | 134,800.00 | 127,440.21 | 210,467 |
| 2025-01-22 | 128,700.00 | 133,300.00 | 127,500.00 | 133,100.00 | 125,833.03 | 230,829 |
| 2025-01-21 | 125,800.00 | 127,900.00 | 125,100.00 | 127,900.00 | 120,916.94 | 131,704 |
| 2025-01-20 | 125,400.00 | 128,000.00 | 124,100.00 | 125,000.00 | 118,175.27 | 119,728 |
| 2025-01-17 | 127,500.00 | 128,100.00 | 125,300.00 | 127,000.00 | 120,066.08 | 151,021 |
| 2025-01-16 | 130,000.00 | 130,600.00 | 126,800.00 | 128,100.00 | 121,106.02 | 146,708 |
| 2025-01-15 | 129,900.00 | 131,900.00 | 129,200.00 | 129,500.00 | 122,429.58 | 93,871 |
| 2025-01-14 | 131,000.00 | 131,800.00 | 127,800.00 | 129,200.00 | 122,145.96 | 144,314 |
| 2025-01-13 | 130,600.00 | 131,500.00 | 129,200.00 | 131,100.00 | 123,942.23 | 137,189 |
| 2025-01-10 | 129,800.00 | 132,900.00 | 129,400.00 | 130,400.00 | 123,280.45 | 226,868 |
| 2025-01-09 | 127,500.00 | 132,000.00 | 127,000.00 | 129,500.00 | 122,429.58 | 295,663 |
| 2025-01-08 | 128,700.00 | 131,300.00 | 127,000.00 | 127,400.00 | 120,444.24 | 191,077 |
| 2025-01-07 | 130,200.00 | 133,000.00 | 129,100.00 | 129,300.00 | 122,240.50 | 135,705 |
| 2025-01-06 | 134,600.00 | 135,500.00 | 129,500.00 | 129,900.00 | 122,807.74 | 240,468 |
| 2025-01-03 | 133,000.00 | 135,300.00 | 130,700.00 | 134,500.00 | 127,156.59 | 261,916 |
| 2025-01-02 | 122,400.00 | 136,200.00 | 122,100.00 | 133,800.00 | 126,494.81 | 779,035 |
| 2024-12-30 | 116,200.00 | 120,400.00 | 114,400.00 | 118,100.00 | 111,652.00 | 112,828 |
| 2024-12-27 | 118,600.00 | 118,600.00 | 116,200.00 | 117,300.00 | 110,895.68 | 75,974 |
| 2024-12-26 | 118,000.00 | 119,500.00 | 117,400.00 | 119,100.00 | 112,597.40 | 87,067 |
| 2024-12-24 | 119,200.00 | 119,900.00 | 116,800.00 | 117,900.00 | 111,462.92 | 73,167 |
| 2024-12-23 | 117,800.00 | 120,300.00 | 115,600.00 | 119,100.00 | 112,597.40 | 100,244 |
| 2024-12-20 | 115,600.00 | 119,400.00 | 115,600.00 | 116,700.00 | 110,328.44 | 165,070 |
| 2024-12-19 | 116,200.00 | 118,300.00 | 115,200.00 | 116,400.00 | 110,044.81 | 137,894 |
| 2024-12-18 | 115,500.00 | 119,300.00 | 115,100.00 | 119,300.00 | 112,786.48 | 121,936 |
| 2024-12-17 | 114,400.00 | 115,300.00 | 113,200.00 | 114,900.00 | 108,626.71 | 129,810 |
| 2024-12-16 | 118,300.00 | 118,600.00 | 113,400.00 | 114,000.00 | 107,775.85 | 182,710 |
| 2024-12-13 | 117,100.00 | 119,100.00 | 116,300.00 | 118,700.00 | 112,219.24 | 154,814 |
| 2024-12-12 | 114,100.00 | 117,900.00 | 112,700.00 | 117,900.00 | 111,462.92 | 168,967 |
| 2024-12-11 | 113,900.00 | 114,800.00 | 112,100.00 | 113,500.00 | 107,303.15 | 155,671 |
| 2024-12-10 | 113,500.00 | 115,200.00 | 112,600.00 | 114,200.00 | 107,964.93 | 108,639 |
| 2024-12-09 | 114,400.00 | 114,400.00 | 111,600.00 | 112,400.00 | 106,263.21 | 120,532 |
| 2024-12-06 | 116,000.00 | 117,000.00 | 113,200.00 | 114,400.00 | 108,154.01 | 131,555 |
| 2024-12-05 | 120,000.00 | 120,900.00 | 116,300.00 | 116,700.00 | 110,328.44 | 118,572 |
| 2024-12-04 | 120,000.00 | 121,600.00 | 117,600.00 | 120,200.00 | 113,637.34 | 146,262 |
| 2024-12-03 | 125,300.00 | 125,700.00 | 120,600.00 | 121,700.00 | 115,055.45 | 148,690 |
| 2024-12-02 | 124,200.00 | 125,400.00 | 122,300.00 | 124,100.00 | 117,324.41 | 106,973 |
| 2024-11-29 | 125,600.00 | 125,600.00 | 122,400.00 | 123,000.00 | 116,284.47 | 146,106 |
| 2024-11-28 | 126,800.00 | 126,800.00 | 123,600.00 | 125,000.00 | 118,175.27 | 81,977 |
| 2024-11-27 | 123,400.00 | 127,000.00 | 122,700.00 | 126,300.00 | 119,404.30 | 206,711 |
| 2024-11-26 | 122,000.00 | 123,600.00 | 121,500.00 | 123,000.00 | 116,284.47 | 66,163 |
| 2024-11-25 | 121,700.00 | 123,300.00 | 119,700.00 | 123,000.00 | 116,284.47 | 208,614 |
| 2024-11-22 | 122,100.00 | 122,600.00 | 118,700.00 | 120,000.00 | 113,448.26 | 126,096 |
| 2024-11-21 | 122,900.00 | 123,800.00 | 120,700.00 | 120,900.00 | 114,299.12 | 98,568 |
| 2024-11-20 | 121,000.00 | 124,200.00 | 120,800.00 | 122,400.00 | 115,717.23 | 131,711 |
| 2024-11-19 | 117,800.00 | 122,900.00 | 117,800.00 | 120,500.00 | 113,920.96 | 184,263 |
| 2024-11-18 | 113,300.00 | 118,900.00 | 113,200.00 | 118,700.00 | 112,219.24 | 173,550 |
| 2024-11-15 | 112,700.00 | 114,700.00 | 111,200.00 | 112,700.00 | 106,546.83 | 215,075 |
| 2024-11-14 | 114,700.00 | 115,100.00 | 112,100.00 | 112,100.00 | 105,979.59 | 184,781 |
| 2024-11-13 | 113,800.00 | 114,000.00 | 111,900.00 | 113,700.00 | 107,492.23 | 116,891 |
| 2024-11-12 | 115,000.00 | 118,300.00 | 114,200.00 | 114,400.00 | 108,154.01 | 153,252 |
| 2024-11-11 | 114,800.00 | 117,800.00 | 114,200.00 | 116,100.00 | 109,761.19 | 90,780 |
| 2024-11-08 | 116,200.00 | 118,300.00 | 114,200.00 | 115,400.00 | 109,099.41 | 120,404 |
| 2024-11-07 | 115,800.00 | 117,600.00 | 113,200.00 | 116,400.00 | 110,044.81 | 195,530 |
| 2024-11-06 | 120,800.00 | 121,000.00 | 115,800.00 | 117,100.00 | 110,706.60 | 280,411 |
| 2024-11-05 | 120,200.00 | 122,200.00 | 119,300.00 | 120,600.00 | 114,015.50 | 103,682 |
| 2024-11-04 | 122,100.00 | 122,700.00 | 118,100.00 | 121,400.00 | 114,771.83 | 210,981 |
| 2024-11-01 | 121,300.00 | 124,900.00 | 120,000.00 | 121,900.00 | 115,244.53 | 162,886 |
| 2024-10-31 | 121,700.00 | 124,200.00 | 118,100.00 | 122,100.00 | 115,433.61 | 261,565 |
| 2024-10-30 | 123,800.00 | 123,800.00 | 117,600.00 | 121,500.00 | 114,866.37 | 184,850 |
| 2024-10-29 | 123,400.00 | 124,200.00 | 121,000.00 | 124,000.00 | 117,229.87 | 100,265 |
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.