Hyundai Glovis Co., Ltd. (KRX:086280)
South Korea · Delayed Price · Currency is KRW 289,500
-1,000 (-0.34%)
Last updated: Feb 27, 2026, 3:19 PM KST
Hyundai Glovis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |