Hyundai Glovis Co., Ltd. (KRX:086280)
South Korea · Delayed Price · Currency is KRW 201,500
+3,100 (1.56%)
At close: Oct 2, 2026
Hyundai Glovis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 198,400.00 | 201,500.00 | 196,700.00 | 201,500.00 | 201,500.00 | 1.56% | 89,246 |
| Oct 1, 2026 | 199,500.00 | 201,500.00 | 196,500.00 | 198,400.00 | 198,400.00 | 0.81% | 112,563 |
| Sep 30, 2026 | 197,600.00 | 199,200.00 | 196,000.00 | 196,800.00 | 196,800.00 | -0.35% | 139,199 |
| Sep 29, 2026 | 199,000.00 | 199,000.00 | 194,600.00 | 197,500.00 | 197,500.00 | -0.80% | 106,909 |
| Sep 28, 2026 | 198,100.00 | 202,000.00 | 197,900.00 | 199,100.00 | 199,100.00 | 1.12% | 132,849 |
| Sep 23, 2026 | 203,500.00 | 203,500.00 | 194,500.00 | 196,900.00 | 196,900.00 | -3.00% | 218,216 |
| Sep 22, 2026 | 204,000.00 | 208,500.00 | 201,500.00 | 203,000.00 | 203,000.00 | - | 153,696 |
| Sep 21, 2026 | 203,000.00 | 204,000.00 | 198,900.00 | 203,000.00 | 203,000.00 | -0.25% | 157,521 |
| Sep 18, 2026 | 208,500.00 | 209,000.00 | 202,500.00 | 203,500.00 | 203,500.00 | -1.21% | 153,158 |
| Sep 17, 2026 | 204,000.00 | 207,000.00 | 202,000.00 | 206,000.00 | 206,000.00 | 2.74% | 136,193 |
| Sep 16, 2026 | 203,000.00 | 204,500.00 | 199,000.00 | 200,500.00 | 200,500.00 | -1.96% | 178,769 |
| Sep 15, 2026 | 203,000.00 | 207,000.00 | 202,500.00 | 204,500.00 | 204,500.00 | -1.21% | 74,490 |
| Sep 14, 2026 | 203,000.00 | 209,500.00 | 201,500.00 | 207,000.00 | 207,000.00 | -0.72% | 102,900 |
| Sep 11, 2026 | 200,000.00 | 208,500.00 | 198,400.00 | 208,500.00 | 208,500.00 | 2.21% | 146,741 |
| Sep 10, 2026 | 201,500.00 | 207,500.00 | 200,500.00 | 204,000.00 | 204,000.00 | 0.74% | 255,217 |
| Sep 9, 2026 | 202,000.00 | 204,500.00 | 200,500.00 | 202,500.00 | 202,500.00 | -0.25% | 157,042 |
| Sep 8, 2026 | 213,500.00 | 213,500.00 | 202,500.00 | 203,000.00 | 203,000.00 | -3.33% | 124,962 |
| Sep 7, 2026 | 208,500.00 | 216,000.00 | 205,500.00 | 210,000.00 | 210,000.00 | 1.94% | 137,240 |
| Sep 4, 2026 | 202,500.00 | 209,500.00 | 202,000.00 | 206,000.00 | 206,000.00 | 1.98% | 127,523 |
| Sep 3, 2026 | 196,600.00 | 206,000.00 | 192,600.00 | 202,000.00 | 202,000.00 | 3.59% | 230,810 |
| Sep 2, 2026 | 205,500.00 | 205,500.00 | 195,000.00 | 195,000.00 | 195,000.00 | -6.92% | 162,949 |
| Sep 1, 2026 | 205,500.00 | 213,000.00 | 205,000.00 | 209,500.00 | 209,500.00 | 0.96% | 233,220 |
| Aug 31, 2026 | 201,500.00 | 209,500.00 | 198,700.00 | 207,500.00 | 207,500.00 | 1.22% | 159,489 |
| Aug 28, 2026 | 203,500.00 | 207,500.00 | 201,500.00 | 205,000.00 | 205,000.00 | 0.74% | 144,013 |
| Aug 27, 2026 | 208,000.00 | 210,500.00 | 201,500.00 | 203,500.00 | 203,500.00 | -0.49% | 138,276 |
| Aug 26, 2026 | 213,500.00 | 214,500.00 | 202,000.00 | 204,500.00 | 204,500.00 | -4.22% | 239,950 |
| Aug 25, 2026 | 200,500.00 | 214,500.00 | 194,600.00 | 213,500.00 | 213,500.00 | 7.39% | 233,102 |
| Aug 24, 2026 | 197,000.00 | 201,000.00 | 197,000.00 | 198,800.00 | 198,800.00 | 1.07% | 91,051 |
| Aug 21, 2026 | 197,500.00 | 198,100.00 | 194,000.00 | 196,700.00 | 196,700.00 | -1.55% | 101,643 |
| Aug 20, 2026 | 202,000.00 | 203,000.00 | 199,800.00 | 199,800.00 | 199,800.00 | -1.82% | 136,955 |
| Aug 19, 2026 | 200,000.00 | 207,000.00 | 197,200.00 | 203,500.00 | 203,500.00 | -1.45% | 126,897 |
| Aug 18, 2026 | 212,500.00 | 213,000.00 | 202,500.00 | 206,500.00 | 206,500.00 | -2.13% | 135,379 |
| Aug 14, 2026 | 205,000.00 | 212,000.00 | 204,000.00 | 211,000.00 | 211,000.00 | 3.18% | 133,920 |
| Aug 13, 2026 | 202,500.00 | 206,500.00 | 199,300.00 | 204,500.00 | 204,500.00 | 2.40% | 159,764 |
| Aug 12, 2026 | 202,000.00 | 203,500.00 | 199,500.00 | 199,700.00 | 199,700.00 | -0.89% | 126,952 |
| Aug 11, 2026 | 202,000.00 | 205,500.00 | 200,500.00 | 201,500.00 | 201,500.00 | -0.74% | 126,588 |
| Aug 10, 2026 | 206,000.00 | 206,000.00 | 198,200.00 | 203,000.00 | 203,000.00 | -2.17% | 203,958 |
| Aug 7, 2026 | 205,500.00 | 207,500.00 | 200,500.00 | 207,500.00 | 207,500.00 | - | 147,275 |
| Aug 6, 2026 | 205,000.00 | 209,000.00 | 203,000.00 | 207,500.00 | 207,500.00 | 0.97% | 136,974 |
| Aug 5, 2026 | 203,500.00 | 208,000.00 | 202,000.00 | 205,500.00 | 205,500.00 | 2.75% | 119,076 |
| Aug 4, 2026 | 198,300.00 | 201,000.00 | 195,000.00 | 200,000.00 | 200,000.00 | 0.05% | 110,606 |
| Aug 3, 2026 | 196,600.00 | 205,000.00 | 196,300.00 | 199,900.00 | 199,900.00 | -0.05% | 144,098 |
| Jul 31, 2026 | 198,000.00 | 204,500.00 | 194,600.00 | 200,000.00 | 200,000.00 | 4.33% | 217,299 |
| Jul 30, 2026 | 183,400.00 | 202,500.00 | 183,400.00 | 191,700.00 | 191,700.00 | 1.81% | 237,379 |
| Jul 29, 2026 | 190,900.00 | 198,500.00 | 182,900.00 | 188,300.00 | 188,300.00 | -1.31% | 277,019 |
| Jul 28, 2026 | 197,200.00 | 200,000.00 | 189,000.00 | 190,800.00 | 190,800.00 | -6.70% | 156,535 |
| Jul 27, 2026 | 207,000.00 | 209,000.00 | 203,000.00 | 204,500.00 | 204,500.00 | -1.21% | 151,604 |
| Jul 24, 2026 | 204,000.00 | 215,000.00 | 203,000.00 | 207,000.00 | 207,000.00 | 1.22% | 284,864 |
| Jul 23, 2026 | 195,600.00 | 206,000.00 | 195,600.00 | 204,500.00 | 204,500.00 | 4.98% | 155,771 |
| Jul 22, 2026 | 195,000.00 | 204,000.00 | 193,900.00 | 194,800.00 | 194,800.00 | 2.69% | 205,308 |