Hyundai Glovis Co., Ltd. (KRX:086280)
South Korea · Delayed Price · Currency is KRW 188,100
+1,500 (0.80%)
At close: Sep 12, 2025
Hyundai Glovis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 186,500.00 | 188,900.00 | 184,100.00 | 188,100.00 | 188,100.00 | 0.80% | 188,607 |
| 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% | 201,110 |
| Sep 9, 2025 | 187,500.00 | 187,700.00 | 183,200.00 | 185,800.00 | 185,800.00 | -0.05% | 242,765 |
| 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% | 162,829 |
| 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% | 209,776 |
| 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% | 294,586 |
| 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% | 144,821 |
| 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% | 156,176 |
| Aug 19, 2025 | 170,000.00 | 176,600.00 | 169,800.00 | 174,600.00 | 174,600.00 | 1.81% | 185,253 |
| Aug 18, 2025 | 174,600.00 | 175,900.00 | 170,400.00 | 171,500.00 | 171,500.00 | -3.27% | 258,453 |
| 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% | 313,644 |
| Aug 11, 2025 | 167,000.00 | 168,600.00 | 162,000.00 | 163,300.00 | 163,300.00 | -2.80% | 188,817 |
| 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% | 407,265 |
| Aug 6, 2025 | 148,800.00 | 159,700.00 | 148,500.00 | 159,500.00 | 159,500.00 | 7.19% | 380,066 |
| Aug 5, 2025 | 149,600.00 | 153,500.00 | 147,400.00 | 148,800.00 | 148,800.00 | 1.02% | 244,995 |
| Aug 4, 2025 | 145,500.00 | 148,000.00 | 144,400.00 | 147,300.00 | 147,300.00 | 0.20% | 143,750 |
| 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% | 188,014 |
| 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% | 242,118 |
| 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% | 304,198 |
| 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% | 183,420 |
| 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 |
| Jul 10, 2025 | 142,300.00 | 143,900.00 | 140,400.00 | 142,400.00 | 142,400.00 | 0.21% | 182,073 |
| Jul 9, 2025 | 141,000.00 | 143,000.00 | 138,700.00 | 142,100.00 | 142,100.00 | 1.00% | 215,841 |
| Jul 8, 2025 | 135,200.00 | 144,900.00 | 135,000.00 | 140,700.00 | 140,700.00 | 4.07% | 225,455 |
| Jul 7, 2025 | 134,100.00 | 136,700.00 | 133,700.00 | 135,200.00 | 135,200.00 | 0.07% | 88,210 |
| Jul 4, 2025 | 137,300.00 | 139,800.00 | 134,900.00 | 135,100.00 | 135,100.00 | -2.24% | 106,525 |