Hyundai Glovis Co., Ltd. (086280.KS) KSC
221,500.00
-11000(-4.73%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
086280.KS Historical Return
If you invested ₩1000 in Hyundai Glovis Co., Ltd. (086280.KS) 10 years ago, it would be worth ₩3,145.97 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩2,667.51, while ₩1000 invested 1 year ago would be worth ₩2,027.76. This corresponds to total returns of 214.6%, 166.75%, 102.78%, respectively, with annualized returns of 12.14%, 21.67%, 102.78%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
086280.KS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 245,000 | 232,500 | 232,500 | 247,000 | 232,000 | 627,995 |
| May 29, 2026 | 237,000 | 242,500 | 242,500 | 250,000 | 232,500 | 1.22M |
| May 28, 2026 | 240,000 | 233,000 | 233,000 | 240,000 | 224,500 | 467,575 |
| May 27, 2026 | 233,000 | 229,500 | 229,500 | 233,500 | 225,500 | 424,202 |
| May 26, 2026 | 242,000 | 236,000 | 236,000 | 244,500 | 233,000 | 279,063 |
| May 22, 2026 | 233,500 | 236,500 | 236,500 | 242,000 | 230,500 | 312,101 |
| May 21, 2026 | 218,000 | 233,500 | 233,500 | 236,000 | 215,000 | 510,279 |
| May 20, 2026 | 214,000 | 210,500 | 210,500 | 216,500 | 204,500 | 357,683 |
| May 19, 2026 | 228,500 | 214,000 | 214,000 | 230,000 | 206,000 | 601,346 |
| May 18, 2026 | 239,000 | 230,000 | 230,000 | 239,500 | 225,000 | 342,477 |
| May 15, 2026 | 268,500 | 242,000 | 242,000 | 271,500 | 238,000 | 879,725 |
| May 14, 2026 | 286,000 | 263,000 | 263,000 | 286,500 | 263,000 | 928,693 |
| May 13, 2026 | 268,000 | 284,000 | 284,000 | 288,000 | 260,000 | 1.14M |
| May 12, 2026 | 268,500 | 265,500 | 265,500 | 288,500 | 255,000 | 1.39M |
| May 11, 2026 | 252,500 | 251,000 | 251,000 | 256,000 | 243,500 | 628,735 |
| May 08, 2026 | 234,500 | 251,000 | 251,000 | 269,500 | 231,500 | 1.32M |
| May 07, 2026 | 227,000 | 230,500 | 230,500 | 234,500 | 225,500 | 358,658 |
| May 06, 2026 | 225,000 | 220,000 | 220,000 | 229,000 | 220,000 | 344,925 |
| May 04, 2026 | 230,500 | 225,500 | 225,500 | 231,000 | 223,500 | 210,058 |
| April 30, 2026 | 239,000 | 227,000 | 227,000 | 241,500 | 227,000 | 238,287 |
| April 29, 2026 | 237,500 | 238,500 | 238,500 | 245,500 | 234,500 | 300,023 |
| April 28, 2026 | 231,000 | 234,500 | 234,500 | 241,500 | 229,000 | 368,730 |
| April 27, 2026 | 230,000 | 229,500 | 229,500 | 239,000 | 222,500 | 388,989 |
| April 24, 2026 | 229,500 | 222,500 | 222,500 | 229,500 | 221,500 | 257,692 |
| April 23, 2026 | 240,000 | 230,000 | 230,000 | 240,000 | 226,500 | 285,343 |
| April 22, 2026 | 233,500 | 235,500 | 235,500 | 238,000 | 228,500 | 191,770 |
| April 21, 2026 | 231,000 | 233,500 | 233,500 | 234,000 | 228,500 | 153,532 |
| April 20, 2026 | 227,500 | 226,000 | 226,000 | 230,000 | 222,500 | 120,369 |
| April 17, 2026 | 232,000 | 227,500 | 227,500 | 232,000 | 225,000 | 92,318 |
| April 16, 2026 | 227,000 | 229,000 | 229,000 | 230,000 | 225,500 | 190,933 |
| April 15, 2026 | 224,500 | 220,500 | 220,500 | 226,000 | 219,500 | 160,551 |
| April 14, 2026 | 217,000 | 219,500 | 219,500 | 221,500 | 216,000 | 125,734 |
| April 13, 2026 | 214,500 | 212,000 | 212,000 | 215,500 | 210,500 | 129,728 |
| April 10, 2026 | 217,500 | 218,500 | 218,500 | 220,000 | 216,500 | 127,375 |
| April 09, 2026 | 223,000 | 213,000 | 213,000 | 223,500 | 211,500 | 212,089 |
| April 08, 2026 | 219,500 | 220,500 | 220,500 | 223,000 | 215,500 | 188,184 |
| April 07, 2026 | 209,000 | 208,000 | 208,000 | 212,000 | 205,500 | 160,541 |
| April 06, 2026 | 210,500 | 209,000 | 209,000 | 213,000 | 207,000 | 142,508 |
| April 03, 2026 | 214,000 | 210,000 | 210,000 | 216,500 | 206,500 | 158,548 |
| April 02, 2026 | 222,500 | 211,500 | 211,500 | 224,500 | 208,000 | 172,174 |
| April 01, 2026 | 216,000 | 219,000 | 219,000 | 221,000 | 212,000 | 179,306 |
| March 31, 2026 | 208,500 | 207,500 | 207,500 | 213,500 | 204,000 | 224,680 |
| March 30, 2026 | 216,000 | 215,500 | 215,500 | 219,500 | 213,000 | 171,430 |
| March 27, 2026 | 221,500 | 231,500 | 225,700 | 232,500 | 218,500 | 178,743 |
| March 26, 2026 | 230,500 | 227,500 | 221,800.22 | 232,000 | 225,000 | 103,418 |
| March 25, 2026 | 228,000 | 229,500 | 223,750.11 | 235,000 | 227,000 | 144,712 |
| March 24, 2026 | 224,000 | 223,000 | 217,412.95 | 224,500 | 215,000 | 145,951 |
| March 23, 2026 | 221,500 | 216,000 | 210,588.34 | 222,500 | 215,000 | 177,388 |
| March 20, 2026 | 233,000 | 230,500 | 224,725.05 | 235,000 | 229,000 | 128,276 |
| March 19, 2026 | 229,000 | 229,500 | 224,725.05 | 235,500 | 227,000 | 148,199 |
| March 18, 2026 | 235,000 | 236,500 | 230,574.73 | 238,500 | 232,000 | 166,668 |
| March 17, 2026 | 225,000 | 229,000 | 223,262.62 | 234,000 | 225,000 | 157,813 |
| March 16, 2026 | 224,000 | 219,000 | 213,513.17 | 224,000 | 215,500 | 203,226 |
| March 13, 2026 | 224,000 | 223,000 | 217,412.95 | 228,500 | 220,500 | 177,831 |
| March 12, 2026 | 231,500 | 231,000 | 225,212.53 | 235,500 | 229,000 | 170,413 |
| March 11, 2026 | 243,000 | 236,500 | 230,574.73 | 244,000 | 234,000 | 179,133 |
| March 10, 2026 | 238,500 | 230,750 | 228,624.84 | 238,500 | 230,500 | 109,212 |
| March 09, 2026 | 225,000 | 226,500 | 220,825.27 | 228,500 | 220,000 | 257,174 |
| March 06, 2026 | 235,500 | 243,500 | 237,399.34 | 248,000 | 235,500 | 234,044 |
| March 05, 2026 | 249,000 | 246,500 | 240,324.19 | 254,000 | 243,000 | 312,757 |
