Hyundai Glovis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 124,500.00 | 125,400.00 | 121,400.00 | 122,900.00 | 116,189.93 | 114,746 |
| 2024-10-25 | 121,300.00 | 127,400.00 | 120,200.00 | 124,500.00 | 117,702.57 | 265,039 |
| 2024-10-24 | 122,800.00 | 123,900.00 | 120,700.00 | 122,100.00 | 115,433.61 | 105,487 |
| 2024-10-23 | 121,300.00 | 125,500.00 | 118,300.00 | 122,300.00 | 115,622.69 | 213,989 |
| 2024-10-22 | 120,000.00 | 124,500.00 | 119,500.00 | 120,600.00 | 114,015.50 | 187,181 |
| 2024-10-21 | 120,600.00 | 122,700.00 | 119,300.00 | 121,200.00 | 114,582.74 | 116,759 |
| 2024-10-18 | 119,700.00 | 122,300.00 | 118,300.00 | 120,600.00 | 114,015.50 | 146,096 |
| 2024-10-17 | 122,500.00 | 122,600.00 | 118,100.00 | 119,700.00 | 113,164.64 | 247,304 |
| 2024-10-16 | 114,900.00 | 125,700.00 | 114,800.00 | 123,900.00 | 117,135.33 | 392,184 |
| 2024-10-15 | 115,100.00 | 117,800.00 | 114,800.00 | 115,300.00 | 109,004.87 | 128,355 |
| 2024-10-14 | 113,900.00 | 115,600.00 | 112,500.00 | 113,400.00 | 107,208.61 | 85,939 |
| 2024-10-11 | 114,500.00 | 117,200.00 | 113,300.00 | 113,400.00 | 107,208.61 | 140,910 |
| 2024-10-10 | 115,500.00 | 116,300.00 | 113,300.00 | 113,500.00 | 107,303.15 | 196,499 |
| 2024-10-08 | 115,500.00 | 115,500.00 | 111,500.00 | 113,800.00 | 107,586.77 | 149,323 |
| 2024-10-07 | 117,100.00 | 117,500.00 | 113,700.00 | 114,900.00 | 108,626.71 | 159,859 |
| 2024-10-04 | 118,600.00 | 119,200.00 | 115,000.00 | 117,000.00 | 110,612.06 | 175,236 |
| 2024-10-02 | 121,600.00 | 122,600.00 | 117,700.00 | 118,600.00 | 112,124.70 | 158,936 |
| 2024-09-30 | 124,500.00 | 125,600.00 | 121,400.00 | 122,100.00 | 115,433.61 | 274,408 |
| 2024-09-27 | 123,300.00 | 125,200.00 | 122,200.00 | 123,900.00 | 117,135.33 | 154,588 |
| 2024-09-26 | 118,700.00 | 124,500.00 | 118,600.00 | 124,500.00 | 117,702.57 | 362,040 |
| 2024-09-25 | 121,000.00 | 122,900.00 | 117,200.00 | 117,400.00 | 110,990.22 | 199,449 |
| 2024-09-24 | 120,900.00 | 120,900.00 | 117,000.00 | 119,900.00 | 113,353.72 | 164,292 |
| 2024-09-23 | 119,600.00 | 120,700.00 | 117,400.00 | 119,500.00 | 112,975.56 | 175,581 |
| 2024-09-20 | 118,500.00 | 121,000.00 | 116,800.00 | 117,300.00 | 110,895.68 | 203,186 |
| 2024-09-19 | 119,100.00 | 121,000.00 | 115,500.00 | 117,600.00 | 111,179.30 | 198,776 |
| 2024-09-13 | 113,800.00 | 117,800.00 | 113,300.00 | 115,700.00 | 109,383.03 | 150,579 |
| 2024-09-12 | 112,400.00 | 112,900.00 | 110,100.00 | 112,900.00 | 106,735.91 | 188,727 |
| 2024-09-11 | 113,000.00 | 114,900.00 | 110,300.00 | 111,100.00 | 105,034.18 | 189,475 |
| 2024-09-10 | 110,800.00 | 114,000.00 | 110,500.00 | 111,100.00 | 105,034.18 | 178,820 |
| 2024-09-09 | 108,400.00 | 111,000.00 | 106,200.00 | 110,000.00 | 103,994.24 | 136,875 |
| 2024-09-06 | 111,800.00 | 111,800.00 | 107,100.00 | 109,400.00 | 103,427.00 | 162,803 |
| 2024-09-05 | 111,800.00 | 112,700.00 | 108,700.00 | 110,700.00 | 104,656.02 | 239,881 |
| 2024-09-04 | 109,500.00 | 110,800.00 | 108,100.00 | 110,800.00 | 104,750.56 | 252,510 |
| 2024-09-03 | 113,300.00 | 113,300.00 | 109,500.00 | 111,300.00 | 105,223.26 | 175,833 |
| 2024-09-02 | 112,000.00 | 113,800.00 | 111,600.00 | 112,600.00 | 106,452.29 | 126,075 |
| 2024-08-30 | 113,800.00 | 115,200.00 | 111,900.00 | 112,000.00 | 105,885.04 | 277,993 |
| 2024-08-29 | 116,700.00 | 118,100.00 | 111,500.00 | 112,700.00 | 106,546.83 | 369,583 |
| 2024-08-28 | 112,600.00 | 118,900.00 | 111,600.00 | 116,100.00 | 109,761.19 | 330,783 |
| 2024-08-27 | 115,200.00 | 115,200.00 | 109,600.00 | 111,600.00 | 105,506.88 | 247,715 |
| 2024-08-26 | 115,000.00 | 119,300.00 | 114,800.00 | 115,500.00 | 109,193.95 | 199,044 |
| 2024-08-23 | 108,600.00 | 115,400.00 | 108,000.00 | 114,100.00 | 107,870.39 | 347,865 |
| 2024-08-22 | 108,300.00 | 110,200.00 | 107,800.00 | 108,000.00 | 102,103.44 | 91,285 |
| 2024-08-21 | 106,700.00 | 109,700.00 | 106,100.00 | 108,500.00 | 102,576.14 | 162,593 |
| 2024-08-20 | 105,700.00 | 106,700.00 | 104,300.00 | 105,800.00 | 100,023.55 | 130,291 |
| 2024-08-19 | 109,000.00 | 110,000.00 | 103,900.00 | 104,700.00 | 98,983.61 | 234,925 |
| 2024-08-16 | 110,000.00 | 110,700.00 | 108,600.00 | 109,300.00 | 103,332.46 | 148,187 |
| 2024-08-14 | 110,400.00 | 111,200.00 | 107,200.00 | 108,200.00 | 102,292.52 | 172,871 |
| 2024-08-13 | 106,900.00 | 111,900.00 | 106,800.00 | 109,100.00 | 103,143.38 | 306,102 |
| 2024-08-12 | 105,600.00 | 108,200.00 | 105,000.00 | 106,900.00 | 101,063.49 | 167,179 |
| 2024-08-09 | 106,100.00 | 108,800.00 | 105,500.00 | 106,100.00 | 100,307.17 | 233,413 |
| 2024-08-08 | 103,900.00 | 106,700.00 | 102,100.00 | 105,100.00 | 99,361.77 | 619,177 |
| 2024-08-07 | 104,600.00 | 107,900.00 | 102,000.00 | 107,100.00 | 101,252.57 | 357,676 |
| 2024-08-06 | 108,700.00 | 111,800.00 | 105,600.00 | 106,800.00 | 100,968.95 | 435,132 |
| 2024-08-05 | 112,500.00 | 113,500.00 | 103,700.00 | 107,400.00 | 101,536.19 | 366,227 |
| 2024-08-02 | 117,300.00 | 120,300.00 | 112,200.00 | 115,400.00 | 109,099.41 | 472,854 |
| 2024-08-01 | 120,300.00 | 122,500.00 | 119,600.00 | 121,500.00 | 114,866.37 | 113,843 |
| 2024-07-31 | 120,000.00 | 123,400.00 | 119,500.00 | 121,500.00 | 114,866.37 | 197,766 |
| 2024-07-30 | 122,800.00 | 125,700.00 | 121,400.00 | 121,400.00 | 114,771.83 | 123,579 |
| 2024-07-29 | 122,900.00 | 125,700.00 | 121,200.00 | 124,700.00 | 117,891.65 | 170,341 |
| 2024-07-26 | 119,300.00 | 124,000.00 | 119,100.00 | 123,100.00 | 116,379.01 | 270,723 |
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.