Hyundai Glovis Co., Ltd. - 086280.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	162,400	160,000	160,000	163,400	158,500	149,442
November 06, 2025	165,000	162,400	162,400	165,000	159,500	162,681
November 05, 2025	168,200	161,600	161,600	168,200	160,100	221,318
November 04, 2025	174,600	166,600	166,600	174,800	166,200	341,722
November 03, 2025	186,600	175,100	175,100	186,600	174,000	501,008
October 31, 2025	174,400	188,800	188,800	194,900	174,400	843,118
October 30, 2025	174,000	171,000	171,000	175,900	169,800	237,814
October 29, 2025	170,900	168,800	168,800	170,900	166,000	177,333
October 28, 2025	169,400	169,300	169,300	169,500	165,300	119,295
October 27, 2025	168,000	169,500	169,500	173,900	167,900	189,103
October 24, 2025	169,900	167,900	167,900	170,100	167,100	99,340
October 23, 2025	172,000	168,400	168,400	174,000	167,900	163,247
October 22, 2025	165,600	173,400	173,400	173,700	165,500	236,357
October 21, 2025	168,000	164,900	164,900	171,000	163,200	264,913
October 20, 2025	168,000	166,700	166,700	169,000	162,500	84,838
October 17, 2025	168,000	164,800	164,800	169,700	164,300	129,329
October 16, 2025	169,100	167,700	167,700	172,600	166,700	234,440
October 15, 2025	159,500	162,700	162,700	162,700	159,100	125,035
October 14, 2025	157,200	158,900	158,900	162,300	157,100	153,197
October 13, 2025	162,900	158,700	158,700	162,900	157,000	234,072
October 10, 2025	162,700	163,800	163,800	166,200	160,400	217,416
October 02, 2025	164,900	164,200	164,200	166,700	163,700	265,615
October 01, 2025	165,300	163,700	163,700	167,000	161,300	242,655
September 30, 2025	166,500	165,400	165,400	169,000	164,650	308,696
September 29, 2025	169,900	168,100	168,100	170,000	166,200	172,192
September 26, 2025	168,000	168,500	168,500	169,000	166,600	189,798
September 25, 2025	171,700	169,800	169,800	172,100	168,600	206,289
September 24, 2025	177,500	171,400	171,400	179,000	170,700	215,102
September 23, 2025	176,200	177,100	177,100	177,900	175,800	163,861
September 22, 2025	177,200	177,700	177,700	179,400	175,300	216,914
September 19, 2025	186,300	178,000	178,000	187,900	172,900	976,842
September 18, 2025	183,800	187,600	187,600	188,300	183,300	221,096
September 17, 2025	184,700	184,500	184,500	185,800	182,100	224,856
September 16, 2025	182,200	184,800	184,800	186,200	181,500	221,945
September 15, 2025	186,400	183,300	183,300	187,100	182,100	305,607
September 12, 2025	186,500	188,100	188,100	188,900	184,100	188,607
September 11, 2025	187,600	186,600	186,600	188,700	183,700	343,886
September 10, 2025	184,000	187,500	187,500	189,300	184,000	201,110
September 09, 2025	187,500	185,800	185,800	187,700	183,200	242,765
September 08, 2025	187,200	185,900	185,900	187,200	182,700	167,653
September 05, 2025	184,100	185,800	185,800	188,800	183,700	162,829
September 04, 2025	186,100	184,000	184,000	187,400	182,600	198,379
September 03, 2025	190,200	187,400	187,400	191,700	186,000	209,776
September 02, 2025	189,000	190,100	190,100	190,900	187,300	233,448
September 01, 2025	187,500	185,700	185,700	190,800	184,700	198,547
August 29, 2025	180,600	184,400	184,400	191,200	178,100	371,722
August 28, 2025	171,600	175,300	175,300	179,400	171,600	197,757
August 27, 2025	169,900	171,600	171,600	175,200	169,800	160,041
August 26, 2025	170,300	167,800	167,800	171,300	166,400	294,586
August 25, 2025	170,200	171,900	171,900	171,900	169,200	79,646
August 22, 2025	171,700	169,100	169,100	173,400	168,300	144,821
August 21, 2025	172,600	172,000	172,000	174,900	170,800	88,510
August 20, 2025	176,200	172,500	172,500	176,200	169,000	156,176
August 19, 2025	170,000	174,600	174,600	176,600	169,800	185,253
August 18, 2025	174,600	171,500	171,500	175,900	170,400	258,453
August 14, 2025	174,100	177,300	177,300	180,000	174,000	262,927
August 13, 2025	171,400	173,800	173,800	175,000	170,700	271,067
August 12, 2025	164,800	169,800	169,800	173,600	164,800	313,644
August 11, 2025	167,000	163,300	163,300	168,600	162,000	188,817
August 08, 2025	167,500	168,000	168,000	169,700	165,800	200,887

Hyundai Glovis Co., Ltd. (086280.KS) KSC