Hyundai Glovis Co., Ltd. (KRX:086280)
South Korea
· Delayed Price · Currency is KRW 240,000
+5,500 (2.35%)
Apr 29, 2026, 1:10 PM KST
Hyundai Glovis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 231,000.00 | 241,500.00 | 229,000.00 | 234,500.00 | 234,500.00 | 2.18% | 356,296 |
| Apr 27, 2026 | 230,000.00 | 239,000.00 | 222,500.00 | 229,500.00 | 229,500.00 | 3.15% | 388,989 |
| Apr 24, 2026 | 229,500.00 | 229,500.00 | 221,500.00 | 222,500.00 | 222,500.00 | -3.26% | 244,317 |
| Apr 23, 2026 | 240,000.00 | 240,000.00 | 226,500.00 | 230,000.00 | 230,000.00 | -2.34% | 271,587 |
| Apr 22, 2026 | 233,500.00 | 238,000.00 | 228,500.00 | 235,500.00 | 235,500.00 | 0.86% | 180,926 |
| Apr 21, 2026 | 231,000.00 | 234,000.00 | 228,500.00 | 233,500.00 | 233,500.00 | 3.32% | 153,535 |
| Apr 20, 2026 | 227,500.00 | 230,000.00 | 222,500.00 | 226,000.00 | 226,000.00 | -0.66% | 120,369 |
| Apr 17, 2026 | 232,000.00 | 232,000.00 | 225,000.00 | 227,500.00 | 227,500.00 | -0.66% | 92,318 |
| Apr 16, 2026 | 227,000.00 | 230,000.00 | 225,500.00 | 229,000.00 | 229,000.00 | 3.85% | 168,571 |
| Apr 15, 2026 | 224,500.00 | 226,000.00 | 219,500.00 | 220,500.00 | 220,500.00 | 0.46% | 148,165 |
| Apr 14, 2026 | 217,000.00 | 221,500.00 | 216,000.00 | 219,500.00 | 219,500.00 | 3.54% | 125,745 |
| Apr 13, 2026 | 214,500.00 | 215,500.00 | 210,500.00 | 212,000.00 | 212,000.00 | -2.97% | 129,727 |
| Apr 10, 2026 | 217,500.00 | 220,000.00 | 216,500.00 | 218,500.00 | 218,500.00 | 2.58% | 114,725 |
| Apr 9, 2026 | 223,000.00 | 223,500.00 | 211,500.00 | 213,000.00 | 213,000.00 | -3.40% | 212,089 |
| Apr 8, 2026 | 219,500.00 | 223,000.00 | 215,500.00 | 220,500.00 | 220,500.00 | 6.01% | 177,053 |
| Apr 7, 2026 | 209,000.00 | 212,000.00 | 205,500.00 | 208,000.00 | 208,000.00 | -0.48% | 148,054 |
| Apr 6, 2026 | 210,500.00 | 213,000.00 | 207,000.00 | 209,000.00 | 209,000.00 | -0.48% | 134,863 |
| Apr 3, 2026 | 214,000.00 | 216,500.00 | 206,500.00 | 210,000.00 | 210,000.00 | -0.71% | 158,548 |
| Apr 2, 2026 | 222,500.00 | 224,500.00 | 208,000.00 | 211,500.00 | 211,500.00 | -3.42% | 158,196 |
| Apr 1, 2026 | 216,000.00 | 221,000.00 | 212,000.00 | 219,000.00 | 219,000.00 | 5.54% | 168,706 |
| Mar 31, 2026 | 208,500.00 | 213,500.00 | 204,000.00 | 207,500.00 | 207,500.00 | -3.71% | 224,693 |
| Mar 30, 2026 | 216,000.00 | 219,500.00 | 213,000.00 | 215,500.00 | 215,500.00 | -6.91% | 157,143 |
| Mar 27, 2026 | 221,500.00 | 232,500.00 | 218,500.00 | 231,500.00 | 225,700.00 | 1.76% | 166,088 |
| Mar 26, 2026 | 230,500.00 | 232,000.00 | 225,000.00 | 227,500.00 | 221,800.22 | -0.87% | 91,341 |
| Mar 25, 2026 | 228,000.00 | 235,000.00 | 227,000.00 | 229,500.00 | 223,750.11 | 2.91% | 134,766 |
| Mar 24, 2026 | 224,000.00 | 224,500.00 | 215,000.00 | 223,000.00 | 217,412.96 | 3.24% | 132,089 |
| Mar 23, 2026 | 221,500.00 | 222,500.00 | 215,000.00 | 216,000.00 | 210,588.34 | -6.29% | 177,388 |
| Mar 20, 2026 | 233,000.00 | 235,000.00 | 229,000.00 | 230,500.00 | 224,725.05 | - | 238,133 |
| Mar 19, 2026 | 229,000.00 | 235,500.00 | 227,000.00 | 230,500.00 | 224,725.05 | -2.54% | 164,331 |
| Mar 18, 2026 | 235,000.00 | 238,500.00 | 232,000.00 | 236,500.00 | 230,574.73 | 3.28% | 179,640 |
| Mar 17, 2026 | 225,000.00 | 234,000.00 | 225,000.00 | 229,000.00 | 223,262.63 | 4.57% | 144,522 |
| Mar 16, 2026 | 224,000.00 | 224,000.00 | 215,500.00 | 219,000.00 | 213,513.17 | -1.79% | 203,226 |
| Mar 13, 2026 | 224,000.00 | 228,500.00 | 220,500.00 | 223,000.00 | 217,412.96 | -3.46% | 192,263 |
| Mar 12, 2026 | 231,500.00 | 235,500.00 | 229,000.00 | 231,000.00 | 225,212.53 | -2.33% | 170,513 |
| Mar 11, 2026 | 243,000.00 | 244,000.00 | 234,000.00 | 236,500.00 | 230,574.73 | 0.85% | 167,976 |
| Mar 10, 2026 | 238,500.00 | 238,500.00 | 229,000.00 | 234,500.00 | 228,624.84 | 3.53% | 203,769 |
| Mar 9, 2026 | 225,000.00 | 228,500.00 | 220,000.00 | 226,500.00 | 220,825.27 | -6.98% | 277,189 |
| Mar 6, 2026 | 235,500.00 | 248,000.00 | 235,500.00 | 243,500.00 | 237,399.35 | -1.22% | 234,085 |
| Mar 5, 2026 | 249,000.00 | 254,000.00 | 243,000.00 | 246,500.00 | 240,324.19 | 6.25% | 312,757 |
| Mar 4, 2026 | 251,000.00 | 256,000.00 | 227,000.00 | 232,000.00 | 226,187.47 | -10.60% | 420,062 |
| Mar 3, 2026 | 283,000.00 | 283,500.00 | 259,000.00 | 259,500.00 | 252,998.49 | -10.36% | 495,064 |
| Feb 27, 2026 | 285,500.00 | 294,000.00 | 277,000.00 | 289,500.00 | 282,246.87 | -0.34% | 644,671 |
| Feb 26, 2026 | 284,500.00 | 294,000.00 | 276,000.00 | 290,500.00 | 283,221.81 | 3.57% | 511,626 |
| Feb 25, 2026 | 272,000.00 | 295,000.00 | 270,500.00 | 280,500.00 | 273,472.35 | 4.08% | 797,233 |
| Feb 24, 2026 | 264,000.00 | 272,000.00 | 260,000.00 | 269,500.00 | 262,747.95 | 0.75% | 292,909 |
| Feb 23, 2026 | 278,000.00 | 287,000.00 | 264,000.00 | 267,500.00 | 260,798.06 | -0.93% | 426,491 |
| Feb 20, 2026 | 261,500.00 | 271,500.00 | 261,000.00 | 270,000.00 | 263,235.42 | 2.86% | 258,840 |
| Feb 19, 2026 | 257,000.00 | 265,000.00 | 253,500.00 | 262,500.00 | 255,923.33 | 2.94% | 251,685 |
| Feb 13, 2026 | 258,500.00 | 262,500.00 | 254,500.00 | 255,000.00 | 248,611.23 | -2.30% | 245,185 |
| Feb 12, 2026 | 258,500.00 | 264,000.00 | 253,000.00 | 261,000.00 | 254,460.91 | 2.15% | 334,010 |
| Feb 11, 2026 | 243,500.00 | 258,000.00 | 241,000.00 | 255,500.00 | 249,098.70 | 4.93% | 453,905 |
| Feb 10, 2026 | 250,000.00 | 251,000.00 | 243,000.00 | 243,500.00 | 237,399.35 | 0.41% | 239,903 |
| Feb 9, 2026 | 243,000.00 | 244,500.00 | 239,000.00 | 242,500.00 | 236,424.41 | 1.68% | 263,493 |
| Feb 6, 2026 | 233,500.00 | 238,500.00 | 227,000.00 | 238,500.00 | 232,524.62 | -1.04% | 300,086 |
| Feb 5, 2026 | 246,500.00 | 252,000.00 | 240,500.00 | 241,000.00 | 234,961.99 | -3.98% | 283,037 |
| Feb 4, 2026 | 253,000.00 | 257,000.00 | 248,000.00 | 251,000.00 | 244,711.45 | 0.40% | 338,645 |
| Feb 3, 2026 | 247,000.00 | 252,500.00 | 242,000.00 | 250,000.00 | 243,736.50 | 1.63% | 439,326 |
| Feb 2, 2026 | 239,500.00 | 252,500.00 | 237,000.00 | 246,000.00 | 239,836.72 | 1.65% | 586,592 |
| Jan 30, 2026 | 253,000.00 | 253,000.00 | 242,000.00 | 242,000.00 | 235,936.93 | -5.28% | 532,865 |
| Jan 29, 2026 | 247,000.00 | 260,000.00 | 242,000.00 | 255,500.00 | 249,098.70 | 6.24% | 861,650 |
| Jan 28, 2026 | 250,500.00 | 251,000.00 | 240,000.00 | 240,500.00 | 234,474.51 | -0.21% | 472,924 |
| Jan 27, 2026 | 235,500.00 | 243,500.00 | 231,500.00 | 241,000.00 | 234,961.99 | -0.82% | 472,112 |
| Jan 26, 2026 | 244,500.00 | 249,500.00 | 242,000.00 | 243,000.00 | 236,911.88 | -3.38% | 529,038 |
| Jan 23, 2026 | 259,500.00 | 260,500.00 | 247,500.00 | 251,500.00 | 245,198.92 | -4.01% | 902,289 |
| Jan 22, 2026 | 294,500.00 | 296,000.00 | 258,500.00 | 262,000.00 | 255,435.85 | - | 1,159,053 |
| Jan 21, 2026 | 249,000.00 | 267,500.00 | 249,000.00 | 262,000.00 | 255,435.85 | 0.96% | 1,088,943 |
| Jan 20, 2026 | 273,000.00 | 273,500.00 | 254,000.00 | 259,500.00 | 252,998.49 | -4.95% | 600,062 |
| Jan 19, 2026 | 260,500.00 | 280,500.00 | 258,000.00 | 273,000.00 | 266,160.26 | 6.23% | 724,694 |
| Jan 16, 2026 | 270,500.00 | 270,500.00 | 252,000.00 | 257,000.00 | 250,561.12 | -3.38% | 607,057 |
| Jan 15, 2026 | 257,500.00 | 268,750.00 | 254,500.00 | 266,000.00 | 259,335.64 | 3.30% | 595,355 |
| Jan 14, 2026 | 268,500.00 | 270,000.00 | 254,500.00 | 257,500.00 | 251,048.60 | 0.19% | 786,277 |
| Jan 13, 2026 | 249,500.00 | 270,000.00 | 246,500.00 | 257,000.00 | 250,561.12 | 5.54% | 1,059,639 |
| Jan 12, 2026 | 263,000.00 | 271,500.00 | 235,500.00 | 243,500.00 | 237,399.35 | 7.51% | 1,097,374 |
| Jan 9, 2026 | 226,000.00 | 234,500.00 | 217,500.00 | 226,500.00 | 220,825.27 | 1.34% | 438,260 |
| Jan 8, 2026 | 233,500.00 | 234,000.00 | 217,000.00 | 223,500.00 | 217,900.43 | 2.29% | 646,284 |
| Jan 7, 2026 | 185,300.00 | 219,500.00 | 183,400.00 | 218,500.00 | 213,025.70 | 16.78% | 999,934 |
| Jan 6, 2026 | 180,300.00 | 194,000.00 | 180,200.00 | 187,100.00 | 182,412.40 | 5.05% | 515,244 |
| Jan 5, 2026 | 180,200.00 | 182,000.00 | 176,900.00 | 178,100.00 | 173,637.88 | -1.55% | 219,898 |
| Jan 2, 2026 | 180,900.00 | 183,600.00 | 177,800.00 | 180,900.00 | 176,367.73 | 0.17% | 124,293 |
| Dec 30, 2025 | 181,500.00 | 181,500.00 | 179,000.00 | 180,600.00 | 176,075.25 | -0.93% | 102,651 |
| Dec 29, 2025 | 177,200.00 | 183,300.00 | 176,200.00 | 182,300.00 | 177,732.66 | 2.07% | 124,504 |
| Dec 26, 2025 | 181,200.00 | 182,400.00 | 178,200.00 | 178,600.00 | 174,125.36 | -0.67% | 103,673 |
| Dec 24, 2025 | 179,100.00 | 182,600.00 | 178,100.00 | 179,800.00 | 175,295.29 | 0.84% | 90,271 |
| Dec 23, 2025 | 179,900.00 | 181,900.00 | 177,300.00 | 178,300.00 | 173,832.87 | -0.83% | 84,984 |
| Dec 22, 2025 | 180,900.00 | 180,900.00 | 177,900.00 | 179,800.00 | 175,295.29 | 1.01% | 108,241 |
| Dec 19, 2025 | 177,600.00 | 178,400.00 | 174,000.00 | 178,000.00 | 173,540.39 | 1.25% | 104,524 |
| Dec 18, 2025 | 176,900.00 | 178,800.00 | 174,400.00 | 175,800.00 | 171,395.51 | -2.17% | 96,650 |
| Dec 17, 2025 | 179,400.00 | 180,700.00 | 178,000.00 | 179,700.00 | 175,197.80 | 0.17% | 92,609 |
| Dec 16, 2025 | 183,700.00 | 186,600.00 | 178,000.00 | 179,400.00 | 174,905.31 | -1.70% | 127,361 |
| Dec 15, 2025 | 181,500.00 | 187,400.00 | 178,800.00 | 182,500.00 | 177,927.65 | 0.11% | 173,937 |
| Dec 12, 2025 | 181,100.00 | 182,900.00 | 179,600.00 | 182,300.00 | 177,732.66 | -0.16% | 141,557 |
| Dec 11, 2025 | 182,100.00 | 183,000.00 | 177,700.00 | 182,600.00 | 178,025.14 | 1.00% | 316,324 |
| Dec 10, 2025 | 181,000.00 | 182,400.00 | 176,100.00 | 180,800.00 | 176,270.24 | 0.50% | 148,177 |
| Dec 9, 2025 | 180,000.00 | 183,000.00 | 178,900.00 | 179,900.00 | 175,392.79 | -1.21% | 138,910 |
| Dec 8, 2025 | 183,300.00 | 184,000.00 | 176,400.00 | 182,100.00 | 177,537.67 | 1.56% | 250,236 |
| Dec 5, 2025 | 176,100.00 | 181,300.00 | 174,200.00 | 179,300.00 | 174,807.82 | 1.59% | 243,677 |
| Dec 4, 2025 | 174,500.00 | 181,000.00 | 173,100.00 | 176,500.00 | 172,077.97 | 3.88% | 411,151 |
| Dec 3, 2025 | 169,400.00 | 170,500.00 | 168,100.00 | 169,900.00 | 165,643.33 | 0.30% | 85,756 |
| Dec 2, 2025 | 164,000.00 | 170,600.00 | 163,000.00 | 169,400.00 | 165,155.85 | 3.93% | 162,061 |
| Dec 1, 2025 | 164,800.00 | 165,600.00 | 161,100.00 | 163,000.00 | 158,916.20 | -0.85% | 130,264 |