Hyundai Glovis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 177,700.00 | 177,800.00 | 173,100.00 | 175,900.00 | 175,900.00 | 108,475 |
| 2026-10-22 | 181,100.00 | 183,000.00 | 177,700.00 | 178,100.00 | 178,100.00 | 78,504 |
| 2026-10-21 | 185,300.00 | 185,300.00 | 181,000.00 | 183,300.00 | 183,300.00 | 91,665 |
| 2026-10-20 | 186,200.00 | 192,400.00 | 181,900.00 | 183,400.00 | 183,400.00 | 85,316 |
| 2026-10-19 | 185,400.00 | 191,300.00 | 183,400.00 | 190,500.00 | 190,500.00 | 102,834 |
| 2026-10-16 | 178,000.00 | 191,300.00 | 178,000.00 | 187,100.00 | 187,100.00 | 214,429 |
| 2026-10-15 | 180,700.00 | 182,800.00 | 174,500.00 | 177,300.00 | 177,300.00 | 196,958 |
| 2026-10-14 | 180,400.00 | 189,100.00 | 180,100.00 | 184,600.00 | 184,600.00 | 188,423 |
| 2026-10-13 | 180,000.00 | 180,800.00 | 172,800.00 | 180,600.00 | 180,600.00 | 137,362 |
| 2026-10-12 | 181,900.00 | 187,900.00 | 181,300.00 | 181,900.00 | 181,900.00 | 141,586 |
| 2026-10-08 | 187,400.00 | 189,000.00 | 181,700.00 | 182,900.00 | 182,900.00 | 220,030 |
| 2026-10-07 | 200,500.00 | 200,500.00 | 187,200.00 | 188,000.00 | 188,000.00 | 191,435 |
| 2026-10-06 | 203,000.00 | 204,500.00 | 199,600.00 | 201,000.00 | 201,000.00 | 75,036 |
| 2026-10-02 | 198,400.00 | 201,500.00 | 196,700.00 | 201,500.00 | 201,500.00 | 90,292 |
| 2026-10-01 | 199,500.00 | 201,500.00 | 196,500.00 | 198,400.00 | 198,400.00 | 112,563 |
| 2026-09-30 | 197,600.00 | 199,200.00 | 196,000.00 | 196,800.00 | 196,800.00 | 139,199 |
| 2026-09-29 | 199,000.00 | 199,000.00 | 194,600.00 | 197,500.00 | 197,500.00 | 106,909 |
| 2026-09-28 | 198,100.00 | 202,000.00 | 197,900.00 | 199,100.00 | 199,100.00 | 132,849 |
| 2026-09-23 | 203,500.00 | 203,500.00 | 194,500.00 | 196,900.00 | 196,900.00 | 218,216 |
Page 1 of 1 · 19 trading days
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.