Hyundai Glovis Co., Ltd. (KRX:086280)
South Korea · Delayed Price · Currency is KRW 196,700
-3,100 (-1.55%)
At close: Aug 21, 2026
Hyundai Glovis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 126,064 |
| 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% | 159,567 |
| 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% | 110,603 |
| 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% | 284,856 |
| 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% | 205,307 |
| Jul 21, 2026 | 184,700.00 | 193,500.00 | 182,700.00 | 189,700.00 | 189,700.00 | 1.72% | 202,260 |
| Jul 20, 2026 | 186,200.00 | 191,500.00 | 182,400.00 | 186,500.00 | 186,500.00 | -1.11% | 202,831 |
| Jul 16, 2026 | 189,000.00 | 193,800.00 | 184,000.00 | 188,600.00 | 188,600.00 | -1.36% | 144,018 |
| Jul 15, 2026 | 186,700.00 | 193,100.00 | 185,100.00 | 191,200.00 | 191,200.00 | 5.23% | 176,719 |
| Jul 14, 2026 | 188,300.00 | 188,600.00 | 176,900.00 | 181,700.00 | 181,700.00 | -3.25% | 230,469 |
| Jul 13, 2026 | 191,700.00 | 198,400.00 | 185,200.00 | 187,800.00 | 187,800.00 | -1.98% | 219,899 |
| Jul 10, 2026 | 191,300.00 | 200,000.00 | 190,000.00 | 191,600.00 | 191,600.00 | 3.96% | 209,098 |
| Jul 9, 2026 | 190,500.00 | 193,000.00 | 182,100.00 | 184,300.00 | 184,300.00 | -3.20% | 273,158 |
| Jul 8, 2026 | 191,000.00 | 201,000.00 | 188,200.00 | 190,400.00 | 190,400.00 | -2.91% | 247,492 |
| Jul 7, 2026 | 196,700.00 | 197,200.00 | 188,500.00 | 196,100.00 | 196,100.00 | -0.31% | 176,728 |
| Jul 6, 2026 | 197,000.00 | 203,500.00 | 192,900.00 | 196,700.00 | 196,700.00 | -0.15% | 143,992 |
| Jul 3, 2026 | 197,900.00 | 198,500.00 | 187,300.00 | 197,000.00 | 197,000.00 | 0.56% | 164,753 |
| Jul 2, 2026 | 197,700.00 | 201,500.00 | 187,100.00 | 195,900.00 | 195,900.00 | -0.91% | 230,376 |
| Jul 1, 2026 | 190,100.00 | 205,000.00 | 189,100.00 | 197,700.00 | 197,700.00 | 7.97% | 271,514 |
| Jun 30, 2026 | 191,500.00 | 192,100.00 | 182,600.00 | 183,100.00 | 183,100.00 | -3.22% | 207,724 |
| Jun 29, 2026 | 180,400.00 | 191,900.00 | 175,500.00 | 189,200.00 | 189,200.00 | 4.88% | 222,454 |
| Jun 26, 2026 | 187,000.00 | 187,000.00 | 172,500.00 | 180,400.00 | 180,400.00 | -4.09% | 290,485 |
| Jun 25, 2026 | 192,400.00 | 196,100.00 | 188,100.00 | 188,100.00 | 188,100.00 | -0.53% | 166,856 |
| Jun 24, 2026 | 187,400.00 | 192,400.00 | 185,200.00 | 189,100.00 | 189,100.00 | 1.18% | 291,368 |
| 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 |