Hyundai Glovis Co., Ltd. (KRX:086280)
South Korea · Delayed Price · Currency is KRW 263,000
-21,000 (-7.39%)
At close: May 14, 2026
Hyundai Glovis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 286,000.00 | 286,500.00 | 263,000.00 | 263,000.00 | 263,000.00 | -7.39% | 883,876 |
| May 13, 2026 | 268,000.00 | 288,000.00 | 260,000.00 | 284,000.00 | 284,000.00 | 6.97% | 1,109,257 |
| May 12, 2026 | 268,500.00 | 288,500.00 | 255,000.00 | 265,500.00 | 265,500.00 | 5.78% | 1,353,817 |
| May 11, 2026 | 252,500.00 | 256,000.00 | 243,500.00 | 251,000.00 | 251,000.00 | - | 624,964 |
| May 8, 2026 | 234,500.00 | 269,500.00 | 231,500.00 | 251,000.00 | 251,000.00 | 8.89% | 1,345,394 |
| May 7, 2026 | 227,000.00 | 234,500.00 | 225,500.00 | 230,500.00 | 230,500.00 | 4.77% | 337,758 |
| May 6, 2026 | 225,000.00 | 229,000.00 | 220,000.00 | 220,000.00 | 220,000.00 | -2.44% | 319,045 |
| May 4, 2026 | 230,500.00 | 231,000.00 | 223,500.00 | 225,500.00 | 225,500.00 | -0.66% | 210,058 |
| Apr 30, 2026 | 239,000.00 | 241,500.00 | 227,000.00 | 227,000.00 | 227,000.00 | -4.82% | 238,287 |
| Apr 29, 2026 | 237,500.00 | 245,500.00 | 234,500.00 | 238,500.00 | 238,500.00 | 1.71% | 300,023 |
| Apr 28, 2026 | 231,000.00 | 241,500.00 | 229,000.00 | 234,500.00 | 234,500.00 | 2.18% | 356,308 |
| 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% | 129,728 |
| Apr 10, 2026 | 217,500.00 | 220,000.00 | 216,500.00 | 218,500.00 | 218,500.00 | 2.58% | 114,726 |
| 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% | 242,380 |
| 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 |