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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	159,500	166,700	166,700	169,400	159,300	407,265
August 06, 2025	148,800	159,500	159,500	159,700	148,500	380,066
August 05, 2025	149,600	148,800	148,800	153,500	147,400	244,995
August 04, 2025	145,500	147,300	147,300	148,000	144,400	143,750
August 01, 2025	146,100	147,000	147,000	151,000	145,200	226,504
July 31, 2025	148,900	147,500	147,500	151,900	145,600	228,155
July 30, 2025	145,400	149,000	149,000	150,700	145,400	188,014
July 29, 2025	146,600	146,700	146,700	147,900	143,000	172,765
July 28, 2025	148,400	148,300	148,300	151,500	145,700	242,118
July 25, 2025	141,400	147,800	147,800	150,700	140,800	308,099
July 24, 2025	143,200	142,200	142,200	145,500	140,500	128,878
July 23, 2025	141,600	143,000	143,000	147,200	141,600	304,198
July 22, 2025	141,400	140,300	140,300	144,900	139,800	149,109
July 21, 2025	140,700	141,000	141,000	143,000	140,600	89,707
July 18, 2025	142,700	142,600	142,600	144,500	139,900	120,226
July 17, 2025	143,800	143,500	143,500	144,300	141,600	117,228
July 16, 2025	143,700	143,600	143,600	145,700	142,600	183,420
July 15, 2025	147,000	144,800	144,800	148,700	143,500	221,469
July 14, 2025	140,600	148,800	148,800	150,900	140,600	291,805
July 11, 2025	141,000	141,300	141,300	143,700	140,600	124,023
July 10, 2025	142,300	142,400	142,400	143,900	140,400	182,073
July 09, 2025	141,000	142,100	142,100	143,000	138,700	215,841
July 08, 2025	135,200	140,700	140,700	144,900	135,000	225,455
July 07, 2025	134,100	135,200	135,200	136,700	133,700	88,210
July 04, 2025	137,300	135,100	135,100	139,800	134,900	106,525
July 03, 2025	138,500	138,200	138,200	139,800	136,800	129,392
July 02, 2025	135,200	138,500	138,500	139,200	135,000	154,395
July 01, 2025	135,800	136,400	136,400	139,100	135,100	164,882
June 30, 2025	137,100	134,800	134,800	137,100	133,900	155,065
June 27, 2025	137,300	137,300	137,300	139,000	136,000	119,441
June 26, 2025	136,600	137,300	137,300	139,200	134,500	202,949
June 25, 2025	136,500	136,500	136,500	141,900	135,200	249,658
June 24, 2025	137,200	136,400	136,400	138,500	134,200	256,395
June 23, 2025	134,000	134,300	134,300	136,500	133,600	221,493
June 20, 2025	134,500	136,700	136,700	138,500	132,500	436,309
June 19, 2025	133,700	133,300	133,300	135,700	131,600	317,441
June 18, 2025	124,500	133,700	133,700	137,400	122,900	627,936
June 17, 2025	120,000	125,500	125,500	126,000	120,000	342,058
June 16, 2025	118,000	119,700	119,700	119,900	117,100	142,056
June 13, 2025	119,700	117,600	117,600	119,800	115,800	351,595
June 12, 2025	120,500	121,000	121,000	122,700	120,400	311,414
June 11, 2025	122,100	121,600	121,600	123,900	119,800	230,412
June 10, 2025	122,300	121,300	121,300	123,500	120,000	216,015
June 09, 2025	121,500	121,500	121,500	124,100	120,100	336,261
June 05, 2025	114,900	117,900	117,900	120,200	113,700	294,167
June 04, 2025	111,900	113,200	113,200	114,900	110,200	167,183
June 02, 2025	111,900	111,600	111,600	113,000	111,100	96,703
May 30, 2025	113,200	113,400	113,400	113,600	111,100	320,553
May 29, 2025	113,200	115,000	115,000	115,500	112,500	181,674
May 28, 2025	111,100	112,200	112,200	112,700	110,800	131,659
May 27, 2025	109,000	111,500	111,500	111,600	108,900	106,138
May 26, 2025	107,500	110,000	110,000	110,900	107,300	139,790
May 23, 2025	109,500	106,500	106,500	110,100	105,900	194,981
May 22, 2025	110,300	109,800	109,800	111,400	108,400	196,293

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