Hyundai Glovis Co., Ltd. (KRX:086280)
South Korea
· Delayed Price · Currency is KRW 179,300
+2,800 (1.59%)
At close: Dec 5, 2025
Hyundai Glovis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 165,300.00 | 167,000.00 | 161,300.00 | 163,700.00 | 163,700.00 | -1.03% | 242,655 |
| Sep 30, 2025 | 166,500.00 | 169,000.00 | 164,650.00 | 165,400.00 | 165,400.00 | -1.61% | 257,912 |
| Sep 29, 2025 | 169,900.00 | 170,000.00 | 166,200.00 | 168,100.00 | 168,100.00 | -0.24% | 189,662 |
| Sep 26, 2025 | 168,000.00 | 169,000.00 | 166,600.00 | 168,500.00 | 168,500.00 | -0.77% | 189,798 |
| Sep 25, 2025 | 171,700.00 | 172,100.00 | 168,600.00 | 169,800.00 | 169,800.00 | -0.93% | 206,289 |
| Sep 24, 2025 | 177,500.00 | 179,000.00 | 170,700.00 | 171,400.00 | 171,400.00 | -3.22% | 218,156 |
| Sep 23, 2025 | 176,200.00 | 177,900.00 | 175,800.00 | 177,100.00 | 177,100.00 | -0.34% | 153,010 |
| Sep 22, 2025 | 177,200.00 | 179,400.00 | 175,300.00 | 177,700.00 | 177,700.00 | -0.17% | 216,914 |
| Sep 19, 2025 | 186,300.00 | 187,900.00 | 172,900.00 | 178,000.00 | 178,000.00 | -5.12% | 911,265 |
| Sep 18, 2025 | 183,800.00 | 188,300.00 | 183,300.00 | 187,600.00 | 187,600.00 | 1.68% | 206,572 |
| Sep 17, 2025 | 184,700.00 | 185,800.00 | 182,100.00 | 184,500.00 | 184,500.00 | -0.16% | 224,856 |
| Sep 16, 2025 | 182,200.00 | 186,200.00 | 181,500.00 | 184,800.00 | 184,800.00 | 0.82% | 221,945 |
| Sep 15, 2025 | 186,400.00 | 187,100.00 | 182,100.00 | 183,300.00 | 183,300.00 | -2.55% | 305,607 |
| Sep 12, 2025 | 186,500.00 | 188,900.00 | 184,100.00 | 188,100.00 | 188,100.00 | 0.80% | 209,707 |
| Sep 11, 2025 | 187,600.00 | 188,700.00 | 183,700.00 | 186,600.00 | 186,600.00 | -0.48% | 343,886 |
| Sep 10, 2025 | 184,000.00 | 189,300.00 | 184,000.00 | 187,500.00 | 187,500.00 | 0.91% | 187,879 |
| Sep 9, 2025 | 187,500.00 | 187,700.00 | 183,200.00 | 185,800.00 | 185,800.00 | -0.05% | 224,146 |
| Sep 8, 2025 | 187,200.00 | 187,200.00 | 182,700.00 | 185,900.00 | 185,900.00 | 0.05% | 167,653 |
| Sep 5, 2025 | 184,100.00 | 188,800.00 | 183,700.00 | 185,800.00 | 185,800.00 | 0.98% | 143,012 |
| Sep 4, 2025 | 186,100.00 | 187,400.00 | 182,600.00 | 184,000.00 | 184,000.00 | -1.81% | 198,379 |
| Sep 3, 2025 | 190,200.00 | 191,700.00 | 186,000.00 | 187,400.00 | 187,400.00 | -1.42% | 209,364 |
| Sep 2, 2025 | 189,000.00 | 190,900.00 | 187,300.00 | 190,100.00 | 190,100.00 | 2.37% | 233,448 |
| Sep 1, 2025 | 187,500.00 | 190,800.00 | 184,700.00 | 185,700.00 | 185,700.00 | 0.70% | 198,547 |
| Aug 29, 2025 | 180,600.00 | 191,200.00 | 178,100.00 | 184,400.00 | 184,400.00 | 5.19% | 371,722 |
| Aug 28, 2025 | 171,600.00 | 179,400.00 | 171,600.00 | 175,300.00 | 175,300.00 | 2.16% | 197,757 |
| Aug 27, 2025 | 169,900.00 | 175,200.00 | 169,800.00 | 171,600.00 | 171,600.00 | 2.26% | 160,041 |
| Aug 26, 2025 | 170,300.00 | 171,300.00 | 166,400.00 | 167,800.00 | 167,800.00 | -2.39% | 219,918 |
| Aug 25, 2025 | 170,200.00 | 171,900.00 | 169,200.00 | 171,900.00 | 171,900.00 | 1.66% | 79,646 |
| Aug 22, 2025 | 171,700.00 | 173,400.00 | 168,300.00 | 169,100.00 | 169,100.00 | -1.69% | 135,177 |
| Aug 21, 2025 | 172,600.00 | 174,900.00 | 170,800.00 | 172,000.00 | 172,000.00 | -0.29% | 88,510 |
| Aug 20, 2025 | 176,200.00 | 176,200.00 | 169,000.00 | 172,500.00 | 172,500.00 | -1.20% | 151,377 |
| Aug 19, 2025 | 170,000.00 | 176,600.00 | 169,800.00 | 174,600.00 | 174,600.00 | 1.81% | 175,356 |
| Aug 18, 2025 | 174,600.00 | 175,900.00 | 170,400.00 | 171,500.00 | 171,500.00 | -3.27% | 239,416 |
| Aug 14, 2025 | 174,100.00 | 180,000.00 | 174,000.00 | 177,300.00 | 177,300.00 | 2.01% | 262,927 |
| Aug 13, 2025 | 171,400.00 | 175,000.00 | 170,700.00 | 173,800.00 | 173,800.00 | 2.36% | 271,067 |
| Aug 12, 2025 | 164,800.00 | 173,600.00 | 164,800.00 | 169,800.00 | 169,800.00 | 3.98% | 299,882 |
| Aug 11, 2025 | 167,000.00 | 168,600.00 | 162,000.00 | 163,300.00 | 163,300.00 | -2.80% | 182,079 |
| Aug 8, 2025 | 167,500.00 | 169,700.00 | 165,800.00 | 168,000.00 | 168,000.00 | 0.78% | 200,887 |
| Aug 7, 2025 | 159,500.00 | 169,400.00 | 159,300.00 | 166,700.00 | 166,700.00 | 4.51% | 390,135 |
| Aug 6, 2025 | 148,800.00 | 159,700.00 | 148,500.00 | 159,500.00 | 159,500.00 | 7.19% | 360,983 |
| Aug 5, 2025 | 149,600.00 | 153,500.00 | 147,400.00 | 148,800.00 | 148,800.00 | 1.02% | 231,704 |
| Aug 4, 2025 | 145,500.00 | 148,000.00 | 144,400.00 | 147,300.00 | 147,300.00 | 0.20% | 126,389 |
| Aug 1, 2025 | 146,100.00 | 151,000.00 | 145,200.00 | 147,000.00 | 147,000.00 | -0.34% | 226,504 |
| Jul 31, 2025 | 148,900.00 | 151,900.00 | 145,600.00 | 147,500.00 | 147,500.00 | -1.01% | 228,155 |
| Jul 30, 2025 | 145,400.00 | 150,700.00 | 145,400.00 | 149,000.00 | 149,000.00 | 1.57% | 168,088 |
| Jul 29, 2025 | 146,600.00 | 147,900.00 | 143,000.00 | 146,700.00 | 146,700.00 | -1.08% | 172,765 |
| Jul 28, 2025 | 148,400.00 | 151,500.00 | 145,700.00 | 148,300.00 | 148,300.00 | 0.34% | 226,965 |
| Jul 25, 2025 | 141,400.00 | 150,700.00 | 140,800.00 | 147,800.00 | 147,800.00 | 3.94% | 308,099 |
| Jul 24, 2025 | 143,200.00 | 145,500.00 | 140,500.00 | 142,200.00 | 142,200.00 | -0.56% | 128,878 |
| Jul 23, 2025 | 141,600.00 | 147,200.00 | 141,600.00 | 143,000.00 | 143,000.00 | 1.92% | 293,046 |
| Jul 22, 2025 | 141,400.00 | 144,900.00 | 139,800.00 | 140,300.00 | 140,300.00 | -0.50% | 149,109 |
| Jul 21, 2025 | 140,700.00 | 143,000.00 | 140,600.00 | 141,000.00 | 141,000.00 | -1.12% | 89,707 |
| Jul 18, 2025 | 142,700.00 | 144,500.00 | 139,900.00 | 142,600.00 | 142,600.00 | -0.63% | 120,226 |
| Jul 17, 2025 | 143,800.00 | 144,300.00 | 141,600.00 | 143,500.00 | 143,500.00 | -0.07% | 117,228 |
| Jul 16, 2025 | 143,700.00 | 145,700.00 | 142,600.00 | 143,600.00 | 143,600.00 | -0.83% | 166,481 |
| Jul 15, 2025 | 147,000.00 | 148,700.00 | 143,500.00 | 144,800.00 | 144,800.00 | -2.69% | 221,469 |
| Jul 14, 2025 | 140,600.00 | 150,900.00 | 140,600.00 | 148,800.00 | 148,800.00 | 5.31% | 291,805 |
| Jul 11, 2025 | 141,000.00 | 143,700.00 | 140,600.00 | 141,300.00 | 141,300.00 | -0.77% | 124,023 |