Hyundai Glovis Co., Ltd. (KRX:086280)
South Korea
· Delayed Price · Currency is KRW 243,500
-3,000 (-1.22%)
At close: Mar 6, 2026
Hyundai Glovis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 235,500.00 | 248,000.00 | 235,500.00 | 243,500.00 | 243,500.00 | -1.22% | 234,085 |
| Mar 5, 2026 | 249,000.00 | 254,000.00 | 243,000.00 | 246,500.00 | 246,500.00 | 6.25% | 312,757 |
| Mar 4, 2026 | 251,000.00 | 256,000.00 | 227,000.00 | 232,000.00 | 232,000.00 | -10.60% | 420,057 |
| Mar 3, 2026 | 283,000.00 | 283,500.00 | 259,000.00 | 259,500.00 | 259,500.00 | -10.36% | 495,012 |
| Feb 27, 2026 | 285,500.00 | 294,000.00 | 277,000.00 | 289,500.00 | 289,500.00 | -0.34% | 638,960 |
| Feb 26, 2026 | 284,500.00 | 294,000.00 | 276,000.00 | 290,500.00 | 290,500.00 | 3.57% | 511,626 |
| Feb 25, 2026 | 272,000.00 | 295,000.00 | 270,500.00 | 280,500.00 | 280,500.00 | 4.08% | 797,233 |
| Feb 24, 2026 | 264,000.00 | 272,000.00 | 260,000.00 | 269,500.00 | 269,500.00 | 0.75% | 292,908 |
| Feb 23, 2026 | 278,000.00 | 287,000.00 | 264,000.00 | 267,500.00 | 267,500.00 | -0.93% | 426,491 |
| Feb 20, 2026 | 261,500.00 | 271,500.00 | 261,000.00 | 270,000.00 | 270,000.00 | 2.86% | 258,608 |
| Feb 19, 2026 | 257,000.00 | 265,000.00 | 253,500.00 | 262,500.00 | 262,500.00 | 2.94% | 251,685 |
| Feb 13, 2026 | 258,500.00 | 262,500.00 | 254,500.00 | 255,000.00 | 255,000.00 | -2.30% | 245,185 |
| Feb 12, 2026 | 258,500.00 | 264,000.00 | 253,000.00 | 261,000.00 | 261,000.00 | 2.15% | 334,010 |
| Feb 11, 2026 | 243,500.00 | 258,000.00 | 241,000.00 | 255,500.00 | 255,500.00 | 4.93% | 453,904 |
| Feb 10, 2026 | 250,000.00 | 251,000.00 | 243,000.00 | 243,500.00 | 243,500.00 | 0.41% | 239,903 |
| Feb 9, 2026 | 243,000.00 | 244,500.00 | 239,000.00 | 242,500.00 | 242,500.00 | 1.68% | 263,493 |
| Feb 6, 2026 | 233,500.00 | 238,500.00 | 227,000.00 | 238,500.00 | 238,500.00 | -1.04% | 300,086 |
| Feb 5, 2026 | 246,500.00 | 252,000.00 | 240,500.00 | 241,000.00 | 241,000.00 | -3.98% | 283,037 |
| Feb 4, 2026 | 253,000.00 | 257,000.00 | 248,000.00 | 251,000.00 | 251,000.00 | 0.40% | 338,637 |
| Feb 3, 2026 | 247,000.00 | 252,500.00 | 242,000.00 | 250,000.00 | 250,000.00 | 1.63% | 439,326 |
| Feb 2, 2026 | 239,500.00 | 252,500.00 | 237,000.00 | 246,000.00 | 246,000.00 | 1.65% | 586,592 |
| Jan 30, 2026 | 253,000.00 | 253,000.00 | 242,000.00 | 242,000.00 | 242,000.00 | -5.28% | 532,682 |
| Jan 29, 2026 | 247,000.00 | 260,000.00 | 242,000.00 | 255,500.00 | 255,500.00 | 6.24% | 860,327 |
| Jan 28, 2026 | 250,500.00 | 251,000.00 | 240,000.00 | 240,500.00 | 240,500.00 | -0.21% | 472,924 |
| Jan 27, 2026 | 235,500.00 | 243,500.00 | 231,500.00 | 241,000.00 | 241,000.00 | -0.82% | 472,112 |
| Jan 26, 2026 | 244,500.00 | 249,500.00 | 242,000.00 | 243,000.00 | 243,000.00 | -3.38% | 529,038 |
| Jan 23, 2026 | 259,500.00 | 260,500.00 | 247,500.00 | 251,500.00 | 251,500.00 | -4.01% | 896,788 |
| Jan 22, 2026 | 294,500.00 | 296,000.00 | 258,500.00 | 262,000.00 | 262,000.00 | - | 1,159,053 |
| Jan 21, 2026 | 249,000.00 | 267,500.00 | 249,000.00 | 262,000.00 | 262,000.00 | 0.96% | 1,088,943 |
| Jan 20, 2026 | 273,000.00 | 273,500.00 | 254,000.00 | 259,500.00 | 259,500.00 | -4.95% | 598,189 |
| Jan 19, 2026 | 260,500.00 | 280,500.00 | 258,000.00 | 273,000.00 | 273,000.00 | 6.23% | 724,687 |
| Jan 16, 2026 | 270,500.00 | 270,500.00 | 252,000.00 | 257,000.00 | 257,000.00 | -3.38% | 607,050 |
| Jan 15, 2026 | 257,500.00 | 268,750.00 | 254,500.00 | 266,000.00 | 266,000.00 | 3.30% | 575,354 |
| Jan 14, 2026 | 268,500.00 | 270,000.00 | 254,500.00 | 257,500.00 | 257,500.00 | 0.19% | 786,239 |
| Jan 13, 2026 | 249,500.00 | 270,000.00 | 246,500.00 | 257,000.00 | 257,000.00 | 5.54% | 1,059,639 |
| Jan 12, 2026 | 263,000.00 | 271,500.00 | 235,500.00 | 243,500.00 | 243,500.00 | 7.51% | 1,097,338 |
| Jan 9, 2026 | 226,000.00 | 234,500.00 | 217,500.00 | 226,500.00 | 226,500.00 | 1.34% | 438,259 |
| Jan 8, 2026 | 233,500.00 | 234,000.00 | 217,000.00 | 223,500.00 | 223,500.00 | 2.29% | 646,277 |
| Jan 7, 2026 | 185,300.00 | 219,500.00 | 183,400.00 | 218,500.00 | 218,500.00 | 16.78% | 999,934 |
| Jan 6, 2026 | 180,300.00 | 194,000.00 | 180,200.00 | 187,100.00 | 187,100.00 | 5.05% | 515,241 |
| Jan 5, 2026 | 180,200.00 | 182,000.00 | 176,900.00 | 178,100.00 | 178,100.00 | -1.55% | 219,898 |
| Jan 2, 2026 | 180,900.00 | 183,600.00 | 177,800.00 | 180,900.00 | 180,900.00 | 0.17% | 124,293 |
| Dec 30, 2025 | 181,500.00 | 181,500.00 | 179,000.00 | 180,600.00 | 180,600.00 | -0.93% | 102,651 |
| Dec 29, 2025 | 177,200.00 | 183,300.00 | 176,200.00 | 182,300.00 | 182,300.00 | 2.07% | 124,504 |
| Dec 26, 2025 | 181,200.00 | 182,400.00 | 178,200.00 | 178,600.00 | 178,600.00 | -0.67% | 103,673 |
| Dec 24, 2025 | 179,100.00 | 182,600.00 | 178,100.00 | 179,800.00 | 179,800.00 | 0.84% | 90,270 |
| Dec 23, 2025 | 179,900.00 | 181,900.00 | 177,300.00 | 178,300.00 | 178,300.00 | -0.83% | 84,976 |
| Dec 22, 2025 | 180,900.00 | 180,900.00 | 177,900.00 | 179,800.00 | 179,800.00 | 1.01% | 108,241 |
| Dec 19, 2025 | 177,600.00 | 178,400.00 | 174,000.00 | 178,000.00 | 178,000.00 | 1.25% | 103,822 |
| Dec 18, 2025 | 176,900.00 | 178,800.00 | 174,400.00 | 175,800.00 | 175,800.00 | -2.17% | 96,650 |
| Dec 17, 2025 | 179,400.00 | 180,700.00 | 178,000.00 | 179,700.00 | 179,700.00 | 0.17% | 92,609 |
| Dec 16, 2025 | 183,700.00 | 186,600.00 | 178,000.00 | 179,400.00 | 179,400.00 | -1.70% | 127,361 |
| Dec 15, 2025 | 181,500.00 | 187,400.00 | 178,800.00 | 182,500.00 | 182,500.00 | 0.11% | 173,937 |
| Dec 12, 2025 | 181,100.00 | 182,900.00 | 179,600.00 | 182,300.00 | 182,300.00 | -0.16% | 141,557 |
| Dec 11, 2025 | 182,100.00 | 183,000.00 | 177,700.00 | 182,600.00 | 182,600.00 | 1.00% | 316,120 |
| Dec 10, 2025 | 181,000.00 | 182,400.00 | 176,100.00 | 180,800.00 | 180,800.00 | 0.50% | 148,177 |
| Dec 9, 2025 | 180,000.00 | 183,000.00 | 178,900.00 | 179,900.00 | 179,900.00 | -1.21% | 138,910 |
| Dec 8, 2025 | 183,300.00 | 184,000.00 | 176,400.00 | 182,100.00 | 182,100.00 | 1.56% | 250,229 |
| Dec 5, 2025 | 176,100.00 | 181,300.00 | 174,200.00 | 179,300.00 | 179,300.00 | 1.59% | 243,616 |
| Dec 4, 2025 | 174,500.00 | 181,000.00 | 173,100.00 | 176,500.00 | 176,500.00 | 3.88% | 411,151 |
| Dec 3, 2025 | 169,400.00 | 170,500.00 | 168,100.00 | 169,900.00 | 169,900.00 | 0.30% | 85,756 |
| Dec 2, 2025 | 164,000.00 | 170,600.00 | 163,000.00 | 169,400.00 | 169,400.00 | 3.93% | 162,061 |
| Dec 1, 2025 | 164,800.00 | 165,600.00 | 161,100.00 | 163,000.00 | 163,000.00 | -0.85% | 130,264 |
| Nov 28, 2025 | 166,000.00 | 167,800.00 | 162,900.00 | 164,400.00 | 164,400.00 | -0.18% | 101,792 |
| Nov 27, 2025 | 161,600.00 | 165,600.00 | 161,600.00 | 164,700.00 | 164,700.00 | 2.04% | 98,759 |
| Nov 26, 2025 | 161,600.00 | 162,400.00 | 159,700.00 | 161,400.00 | 161,400.00 | 0.88% | 111,820 |
| Nov 25, 2025 | 159,900.00 | 161,750.00 | 158,500.00 | 160,000.00 | 160,000.00 | 1.01% | 82,121 |
| Nov 24, 2025 | 161,000.00 | 161,400.00 | 156,100.00 | 158,400.00 | 158,400.00 | -1.19% | 196,716 |
| Nov 21, 2025 | 162,400.00 | 163,100.00 | 160,000.00 | 160,300.00 | 160,300.00 | -1.72% | 85,163 |
| Nov 20, 2025 | 161,800.00 | 165,200.00 | 161,500.00 | 163,100.00 | 163,100.00 | 0.87% | 98,607 |
| Nov 19, 2025 | 163,100.00 | 163,900.00 | 159,600.00 | 161,700.00 | 161,700.00 | 0.25% | 103,329 |
| Nov 18, 2025 | 161,200.00 | 164,700.00 | 161,200.00 | 161,300.00 | 161,300.00 | -1.16% | 135,009 |
| Nov 17, 2025 | 166,900.00 | 167,300.00 | 160,900.00 | 163,200.00 | 163,200.00 | -2.04% | 187,333 |
| Nov 14, 2025 | 166,600.00 | 169,200.00 | 165,700.00 | 166,600.00 | 166,600.00 | -0.95% | 120,552 |
| Nov 13, 2025 | 168,200.00 | 170,300.00 | 166,600.00 | 168,200.00 | 168,200.00 | -0.77% | 182,736 |
| Nov 12, 2025 | 164,300.00 | 169,800.00 | 163,900.00 | 169,500.00 | 169,500.00 | 2.91% | 159,438 |
| Nov 11, 2025 | 165,100.00 | 167,500.00 | 163,700.00 | 164,700.00 | 164,700.00 | -0.54% | 109,086 |
| Nov 10, 2025 | 161,200.00 | 166,900.00 | 161,100.00 | 165,600.00 | 165,600.00 | 3.50% | 157,818 |
| Nov 7, 2025 | 162,400.00 | 163,400.00 | 158,500.00 | 160,000.00 | 160,000.00 | -1.48% | 138,643 |
| Nov 6, 2025 | 165,000.00 | 165,000.00 | 159,500.00 | 162,400.00 | 162,400.00 | 0.50% | 162,681 |
| Nov 5, 2025 | 168,200.00 | 168,200.00 | 160,100.00 | 161,600.00 | 161,600.00 | -3.00% | 221,318 |
| Nov 4, 2025 | 174,600.00 | 174,800.00 | 166,200.00 | 166,600.00 | 166,600.00 | -4.85% | 325,281 |
| Nov 3, 2025 | 186,600.00 | 186,600.00 | 174,000.00 | 175,100.00 | 175,100.00 | -7.26% | 484,321 |
| Oct 31, 2025 | 174,400.00 | 194,900.00 | 174,400.00 | 188,800.00 | 188,800.00 | 10.41% | 778,091 |
| Oct 30, 2025 | 174,000.00 | 175,900.00 | 169,800.00 | 171,000.00 | 171,000.00 | 1.30% | 222,718 |
| Oct 29, 2025 | 170,900.00 | 170,900.00 | 166,000.00 | 168,800.00 | 168,800.00 | -0.30% | 171,634 |
| Oct 28, 2025 | 169,400.00 | 169,500.00 | 165,300.00 | 169,300.00 | 169,300.00 | -0.12% | 106,180 |
| Oct 27, 2025 | 168,000.00 | 173,900.00 | 167,900.00 | 169,500.00 | 169,500.00 | 0.95% | 189,103 |
| Oct 24, 2025 | 169,900.00 | 170,100.00 | 167,100.00 | 167,900.00 | 167,900.00 | -0.30% | 99,340 |
| Oct 23, 2025 | 172,000.00 | 174,000.00 | 167,900.00 | 168,400.00 | 168,400.00 | -2.88% | 163,247 |
| Oct 22, 2025 | 165,600.00 | 173,700.00 | 165,500.00 | 173,400.00 | 173,400.00 | 5.15% | 267,465 |
| Oct 21, 2025 | 168,000.00 | 171,000.00 | 163,200.00 | 164,900.00 | 164,900.00 | -1.08% | 254,419 |
| Oct 20, 2025 | 168,000.00 | 169,000.00 | 162,500.00 | 166,700.00 | 166,700.00 | 1.15% | 84,838 |
| Oct 17, 2025 | 168,000.00 | 169,700.00 | 164,300.00 | 164,800.00 | 164,800.00 | -1.73% | 129,331 |
| Oct 16, 2025 | 169,100.00 | 172,600.00 | 166,700.00 | 167,700.00 | 167,700.00 | 3.07% | 234,440 |
| Oct 15, 2025 | 159,500.00 | 162,700.00 | 159,100.00 | 162,700.00 | 162,700.00 | 2.39% | 125,035 |
| Oct 14, 2025 | 157,200.00 | 162,300.00 | 157,100.00 | 158,900.00 | 158,900.00 | 0.13% | 153,197 |
| Oct 13, 2025 | 162,900.00 | 162,900.00 | 157,000.00 | 158,700.00 | 158,700.00 | -3.11% | 234,072 |
| Oct 10, 2025 | 162,700.00 | 166,200.00 | 160,400.00 | 163,800.00 | 163,800.00 | -0.24% | 188,425 |
| Oct 2, 2025 | 164,900.00 | 166,700.00 | 163,700.00 | 164,200.00 | 164,200.00 | 0.31% | 201,228 |