Hyundai Glovis Co., Ltd. (086280.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 181,700.00 | 185,700.00 | 179,800.00 | 184,000.00 | 184,000.00 | 100,270 |
| Apr 25, 2024 | 176,300.00 | 181,500.00 | 176,300.00 | 180,000.00 | 180,000.00 | 91,380 |
| Apr 24, 2024 | 178,600.00 | 178,600.00 | 176,400.00 | 178,000.00 | 178,000.00 | 42,405 |
| Apr 23, 2024 | 176,800.00 | 178,500.00 | 175,900.00 | 177,000.00 | 177,000.00 | 37,931 |
| Apr 22, 2024 | 172,800.00 | 177,900.00 | 171,800.00 | 177,900.00 | 177,900.00 | 80,646 |
| Apr 19, 2024 | 170,200.00 | 171,700.00 | 168,200.00 | 171,200.00 | 171,200.00 | 80,276 |
| Apr 18, 2024 | 171,700.00 | 172,400.00 | 170,700.00 | 170,900.00 | 170,900.00 | 42,478 |
| Apr 17, 2024 | 171,600.00 | 173,500.00 | 170,500.00 | 170,900.00 | 170,900.00 | 52,265 |
| Apr 16, 2024 | 174,000.00 | 175,500.00 | 171,300.00 | 172,000.00 | 172,000.00 | 86,455 |
| Apr 15, 2024 | 172,000.00 | 176,400.00 | 169,000.00 | 175,100.00 | 175,100.00 | 65,599 |
| Apr 12, 2024 | 175,300.00 | 177,600.00 | 172,600.00 | 174,500.00 | 174,500.00 | 71,238 |
| Apr 11, 2024 | 172,200.00 | 178,500.00 | 171,700.00 | 176,200.00 | 176,200.00 | 148,042 |
| Apr 09, 2024 | 174,500.00 | 175,900.00 | 173,900.00 | 174,800.00 | 174,800.00 | 64,698 |
| Apr 08, 2024 | 172,000.00 | 174,700.00 | 171,000.00 | 172,700.00 | 172,700.00 | 56,100 |
| Apr 05, 2024 | 171,600.00 | 176,000.00 | 171,600.00 | 172,500.00 | 172,500.00 | 77,648 |
| Apr 04, 2024 | 173,900.00 | 174,400.00 | 171,700.00 | 173,100.00 | 173,100.00 | 58,006 |
| Apr 03, 2024 | 172,500.00 | 174,900.00 | 170,500.00 | 172,500.00 | 172,500.00 | 73,486 |
| Apr 02, 2024 | 173,500.00 | 175,700.00 | 171,500.00 | 172,900.00 | 172,900.00 | 108,158 |
| Apr 01, 2024 | 175,900.00 | 177,200.00 | 173,100.00 | 175,000.00 | 175,000.00 | 81,702 |
| Mar 29, 2024 | 180,100.00 | 180,900.00 | 174,100.00 | 174,100.00 | 174,100.00 | 97,039 |
| Mar 28, 2024 | 182,500.00 | 183,200.00 | 178,500.00 | 180,600.00 | 180,600.00 | 176,896 |
| Mar 28, 2024 | 6300 Dividend | |||||
| Mar 27, 2024 | 182,600.00 | 187,500.00 | 182,600.00 | 185,500.00 | 179,200.00 | 169,352 |
| Mar 26, 2024 | 183,600.00 | 184,900.00 | 182,100.00 | 183,300.00 | 177,074.72 | 74,521 |
| Mar 25, 2024 | 187,200.00 | 187,300.00 | 182,000.00 | 182,300.00 | 176,108.69 | 106,034 |
| Mar 22, 2024 | 186,000.00 | 188,100.00 | 184,300.00 | 187,400.00 | 181,035.47 | 80,123 |
| Mar 21, 2024 | 186,600.00 | 187,100.00 | 182,600.00 | 186,700.00 | 180,359.25 | 78,897 |
| Mar 20, 2024 | 186,800.00 | 188,500.00 | 184,600.00 | 185,200.00 | 178,910.19 | 50,027 |
| Mar 19, 2024 | 185,300.00 | 191,300.00 | 185,000.00 | 185,000.00 | 178,716.98 | 67,159 |
| Mar 18, 2024 | 187,300.00 | 188,400.00 | 185,000.00 | 186,200.00 | 179,876.23 | 62,901 |
| Mar 15, 2024 | 184,900.00 | 190,000.00 | 184,600.00 | 189,200.00 | 182,774.34 | 111,098 |
| Mar 14, 2024 | 185,300.00 | 188,000.00 | 184,400.00 | 184,900.00 | 178,620.38 | 85,668 |
| Mar 13, 2024 | 187,400.00 | 189,700.00 | 184,300.00 | 184,400.00 | 178,137.36 | 59,567 |
| Mar 12, 2024 | 187,900.00 | 188,500.00 | 184,500.00 | 186,900.00 | 180,552.45 | 57,428 |
| Mar 11, 2024 | 188,600.00 | 191,200.00 | 186,500.00 | 186,500.00 | 180,166.05 | 73,350 |
| Mar 08, 2024 | 195,600.00 | 195,700.00 | 187,500.00 | 188,500.00 | 182,098.11 | 119,895 |
| Mar 07, 2024 | 189,300.00 | 207,000.00 | 189,300.00 | 192,600.00 | 186,058.88 | 269,633 |
| Mar 06, 2024 | 191,700.00 | 192,800.00 | 189,300.00 | 189,300.00 | 182,870.95 | 59,753 |
| Mar 05, 2024 | 191,500.00 | 195,000.00 | 190,600.00 | 191,800.00 | 185,286.05 | 71,386 |
| Mar 04, 2024 | 188,600.00 | 195,600.00 | 188,500.00 | 192,700.00 | 186,155.47 | 93,561 |
| Feb 29, 2024 | 191,200.00 | 195,000.00 | 190,200.00 | 190,500.00 | 184,030.19 | 105,915 |
| Feb 28, 2024 | 187,800.00 | 195,000.00 | 185,600.00 | 193,000.00 | 186,445.28 | 99,965 |
| Feb 27, 2024 | 188,300.00 | 191,900.00 | 185,300.00 | 188,400.00 | 182,001.52 | 86,423 |
| Feb 26, 2024 | 190,200.00 | 191,100.00 | 185,100.00 | 186,800.00 | 180,455.86 | 64,955 |
| Feb 23, 2024 | 188,900.00 | 190,800.00 | 186,500.00 | 190,200.00 | 183,740.38 | 78,011 |
| Feb 22, 2024 | 186,600.00 | 189,900.00 | 184,200.00 | 188,200.00 | 181,808.30 | 85,246 |
| Feb 21, 2024 | 184,800.00 | 187,600.00 | 183,300.00 | 185,400.00 | 179,103.41 | 53,840 |
| Feb 20, 2024 | 184,000.00 | 187,100.00 | 182,500.00 | 184,800.00 | 178,523.78 | 101,827 |
| Feb 19, 2024 | 179,800.00 | 185,900.00 | 179,800.00 | 183,100.00 | 176,881.52 | 79,604 |
| Feb 16, 2024 | 177,400.00 | 179,300.00 | 176,000.00 | 179,300.00 | 173,210.56 | 78,430 |
| Feb 15, 2024 | 178,400.00 | 178,500.00 | 175,100.00 | 175,700.00 | 169,732.83 | 57,982 |
| Feb 14, 2024 | 179,600.00 | 180,500.00 | 174,600.00 | 176,600.00 | 170,602.27 | 120,929 |
| Feb 13, 2024 | 185,000.00 | 187,600.00 | 179,800.00 | 181,100.00 | 174,949.44 | 91,545 |
| Feb 08, 2024 | 188,500.00 | 190,600.00 | 183,700.00 | 184,100.00 | 177,847.55 | 95,301 |
| Feb 07, 2024 | 191,300.00 | 191,900.00 | 187,100.00 | 188,800.00 | 182,387.92 | 87,364 |
| Feb 06, 2024 | 186,300.00 | 192,400.00 | 186,200.00 | 187,100.00 | 180,745.66 | 81,872 |
| Feb 05, 2024 | 188,600.00 | 189,800.00 | 183,200.00 | 188,100.00 | 181,711.70 | 128,807 |
| Feb 02, 2024 | 184,000.00 | 191,500.00 | 184,000.00 | 189,100.00 | 182,677.73 | 214,688 |
| Feb 01, 2024 | 174,000.00 | 187,100.00 | 174,000.00 | 183,400.00 | 177,171.33 | 246,214 |
| Jan 31, 2024 | 169,300.00 | 175,300.00 | 169,300.00 | 174,900.00 | 168,960.00 | 78,056 |
| Jan 30, 2024 | 170,000.00 | 173,400.00 | 169,800.00 | 170,100.00 | 164,323.02 | 62,194 |
| Jan 29, 2024 | 168,000.00 | 170,300.00 | 167,000.00 | 169,600.00 | 163,840.00 | 80,109 |
| Jan 26, 2024 | 169,800.00 | 171,400.00 | 167,200.00 | 167,700.00 | 162,004.53 | 94,030 |
| Jan 25, 2024 | 169,200.00 | 171,700.00 | 167,000.00 | 170,700.00 | 164,902.64 | 73,173 |
| Jan 24, 2024 | 169,700.00 | 170,400.00 | 167,300.00 | 168,500.00 | 162,777.36 | 60,163 |
| Jan 23, 2024 | 170,800.00 | 170,900.00 | 168,500.00 | 169,700.00 | 163,936.61 | 49,273 |
| Jan 22, 2024 | 169,500.00 | 170,600.00 | 167,100.00 | 169,100.00 | 163,356.98 | 25,822 |
| Jan 19, 2024 | 168,500.00 | 169,600.00 | 166,400.00 | 167,900.00 | 162,197.73 | 46,733 |
| Jan 18, 2024 | 168,600.00 | 170,800.00 | 167,000.00 | 167,000.00 | 161,328.30 | 50,196 |
| Jan 17, 2024 | 173,800.00 | 173,900.00 | 168,600.00 | 168,600.00 | 162,873.97 | 64,401 |
| Jan 16, 2024 | 178,000.00 | 178,200.00 | 172,500.00 | 172,500.00 | 166,641.52 | 52,881 |
| Jan 15, 2024 | 174,000.00 | 177,500.00 | 173,900.00 | 178,300.00 | 172,244.53 | 10,546 |
| Jan 12, 2024 | 174,000.00 | 175,500.00 | 172,900.00 | 174,700.00 | 168,766.80 | 46,059 |
| Jan 11, 2024 | 179,500.00 | 181,600.00 | 173,200.00 | 173,200.00 | 167,317.73 | 66,338 |
| Jan 10, 2024 | 177,300.00 | 180,000.00 | 176,900.00 | 178,000.00 | 171,954.72 | 42,792 |
| Jan 09, 2024 | 178,900.00 | 178,900.00 | 175,800.00 | 177,200.00 | 171,181.89 | 51,124 |
| Jan 08, 2024 | 179,100.00 | 179,700.00 | 176,000.00 | 176,700.00 | 170,698.88 | 45,885 |
| Jan 05, 2024 | 181,900.00 | 182,900.00 | 178,100.00 | 179,100.00 | 173,017.36 | 44,611 |
| Jan 04, 2024 | 181,300.00 | 184,500.00 | 181,000.00 | 181,900.00 | 175,722.27 | 55,290 |
| Jan 03, 2024 | 185,100.00 | 186,000.00 | 182,000.00 | 182,000.00 | 175,818.88 | 69,185 |
| Jan 02, 2024 | 189,100.00 | 189,900.00 | 185,500.00 | 187,000.00 | 180,649.06 | 92,755 |
| Dec 28, 2023 | 189,000.00 | 193,400.00 | 188,900.00 | 191,500.00 | 184,996.23 | 59,601 |
| Dec 27, 2023 | 187,200.00 | 189,800.00 | 186,600.00 | 189,000.00 | 182,581.14 | 78,233 |
| Dec 26, 2023 | 190,500.00 | 191,900.00 | 186,900.00 | 188,800.00 | 182,387.92 | 116,746 |
| Dec 22, 2023 | 184,500.00 | 191,200.00 | 183,100.00 | 190,100.00 | 183,643.78 | 136,642 |
| Dec 21, 2023 | 183,100.00 | 185,100.00 | 181,900.00 | 183,100.00 | 176,881.52 | 41,363 |
| Dec 20, 2023 | 180,600.00 | 187,000.00 | 179,100.00 | 184,400.00 | 178,137.36 | 130,397 |
| Dec 19, 2023 | 179,000.00 | 181,700.00 | 178,200.00 | 179,800.00 | 173,693.59 | 44,305 |
| Dec 18, 2023 | 179,800.00 | 180,800.00 | 178,000.00 | 179,900.00 | 173,790.19 | 44,191 |
| Dec 15, 2023 | 178,400.00 | 181,900.00 | 177,200.00 | 179,100.00 | 173,017.36 | 72,960 |
| Dec 14, 2023 | 179,900.00 | 180,700.00 | 177,200.00 | 177,200.00 | 171,181.89 | 74,705 |
| Dec 13, 2023 | 178,500.00 | 180,900.00 | 176,300.00 | 178,300.00 | 172,244.53 | 61,414 |
| Dec 12, 2023 | 177,700.00 | 183,000.00 | 177,700.00 | 178,600.00 | 172,534.34 | 110,815 |
| Dec 11, 2023 | 177,500.00 | 177,500.00 | 175,600.00 | 176,400.00 | 170,409.06 | 28,529 |
| Dec 08, 2023 | 176,000.00 | 177,500.00 | 174,000.00 | 176,400.00 | 170,409.06 | 33,754 |
| Dec 07, 2023 | 175,300.00 | 177,000.00 | 174,000.00 | 175,000.00 | 169,056.61 | 32,688 |
| Dec 06, 2023 | 176,000.00 | 178,700.00 | 176,000.00 | 176,600.00 | 170,602.27 | 32,645 |
| Dec 05, 2023 | 175,500.00 | 177,900.00 | 174,000.00 | 176,300.00 | 170,312.45 | 31,816 |
| Dec 04, 2023 | 175,700.00 | 177,800.00 | 174,600.00 | 176,600.00 | 170,602.27 | 42,493 |
| Dec 01, 2023 | 172,900.00 | 175,200.00 | 172,500.00 | 174,400.00 | 168,476.98 | 41,689 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.