Hyundai Glovis Co., Ltd. (KRX:086280)
South Korea · Delayed Price · Currency is KRW 188,300
-15,700 (-7.70%)
At close: Jun 23, 2026
Hyundai Glovis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 205,500.00 | 207,000.00 | 186,900.00 | 186,900.00 | 186,900.00 | -8.38% | 313,772 |
| Jun 22, 2026 | 218,000.00 | 219,000.00 | 204,000.00 | 204,000.00 | 204,000.00 | -8.31% | 245,366 |
| Jun 19, 2026 | 213,000.00 | 222,500.00 | 209,000.00 | 222,500.00 | 222,500.00 | 4.95% | 580,422 |
| Jun 18, 2026 | 221,000.00 | 221,000.00 | 211,500.00 | 212,000.00 | 212,000.00 | -3.64% | 212,455 |
| Jun 17, 2026 | 223,000.00 | 227,500.00 | 219,000.00 | 220,000.00 | 220,000.00 | -0.90% | 246,393 |
| Jun 16, 2026 | 220,000.00 | 226,500.00 | 216,000.00 | 222,000.00 | 222,000.00 | 2.54% | 250,464 |
| Jun 15, 2026 | 216,500.00 | 223,000.00 | 213,000.00 | 216,500.00 | 216,500.00 | 3.84% | 234,150 |
| Jun 12, 2026 | 206,500.00 | 213,500.00 | 202,500.00 | 208,500.00 | 208,500.00 | 6.49% | 326,825 |
| Jun 11, 2026 | 189,100.00 | 198,500.00 | 184,000.00 | 195,800.00 | 195,800.00 | 0.31% | 367,991 |
| Jun 10, 2026 | 193,600.00 | 199,500.00 | 188,300.00 | 195,200.00 | 195,200.00 | -1.41% | 286,801 |
| Jun 9, 2026 | 195,100.00 | 199,500.00 | 190,800.00 | 198,000.00 | 198,000.00 | 3.13% | 323,101 |
| Jun 8, 2026 | 189,500.00 | 196,800.00 | 188,800.00 | 192,000.00 | 192,000.00 | -8.35% | 320,585 |
| Jun 5, 2026 | 212,000.00 | 212,500.00 | 200,500.00 | 209,500.00 | 209,500.00 | -0.95% | 262,447 |
| Jun 4, 2026 | 215,000.00 | 218,000.00 | 209,000.00 | 211,500.00 | 211,500.00 | -4.51% | 336,025 |
| Jun 2, 2026 | 233,000.00 | 234,000.00 | 218,000.00 | 221,500.00 | 221,500.00 | -4.73% | 370,147 |
| Jun 1, 2026 | 245,000.00 | 247,000.00 | 232,000.00 | 232,500.00 | 232,500.00 | -4.12% | 506,707 |
| May 29, 2026 | 237,000.00 | 250,000.00 | 232,500.00 | 242,500.00 | 242,500.00 | 4.08% | 918,380 |
| May 28, 2026 | 240,000.00 | 240,000.00 | 224,500.00 | 233,000.00 | 233,000.00 | 1.53% | 454,762 |
| May 27, 2026 | 233,000.00 | 233,500.00 | 225,500.00 | 229,500.00 | 229,500.00 | -2.75% | 412,343 |
| May 26, 2026 | 242,000.00 | 244,500.00 | 233,000.00 | 236,000.00 | 236,000.00 | -0.21% | 267,671 |
| May 22, 2026 | 233,500.00 | 242,000.00 | 230,500.00 | 236,500.00 | 236,500.00 | 1.28% | 296,342 |
| May 21, 2026 | 218,000.00 | 236,000.00 | 215,000.00 | 233,500.00 | 233,500.00 | 10.93% | 481,997 |
| May 20, 2026 | 214,000.00 | 216,500.00 | 204,500.00 | 210,500.00 | 210,500.00 | -1.64% | 336,326 |
| May 19, 2026 | 228,500.00 | 230,000.00 | 206,000.00 | 214,000.00 | 214,000.00 | -6.96% | 570,607 |
| May 18, 2026 | 239,000.00 | 239,500.00 | 225,000.00 | 230,000.00 | 230,000.00 | -4.96% | 342,477 |
| May 15, 2026 | 268,500.00 | 271,500.00 | 238,000.00 | 242,000.00 | 242,000.00 | -7.98% | 848,509 |
| May 14, 2026 | 286,000.00 | 286,500.00 | 263,000.00 | 263,000.00 | 263,000.00 | -7.39% | 883,883 |
| 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% | 1,353,818 |
| May 11, 2026 | 252,500.00 | 256,000.00 | 243,500.00 | 251,000.00 | 251,000.00 | - | 628,735 |
| May 8, 2026 | 234,500.00 | 269,500.00 | 231,500.00 | 251,000.00 | 251,000.00 | 8.89% | 1,346,171 |
| May 7, 2026 | 227,000.00 | 234,500.00 | 225,500.00 | 230,500.00 | 230,500.00 | 4.77% | 345,930 |
| 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 |