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

223,000.00

-8000(-3.46%)

Updated at March 13 03:30PM

Currency In KRW

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	224,000	223,000	223,000	228,500	220,500	177,831
March 12, 2026	231,500	231,000	231,000	235,500	229,000	170,413
March 11, 2026	243,000	236,500	236,500	244,000	234,000	179,133
March 10, 2026	238,500	230,750	230,750	238,500	230,500	109,212
March 09, 2026	225,000	226,500	226,500	228,500	220,000	257,174
March 06, 2026	235,500	243,500	243,500	248,000	235,500	234,044
March 05, 2026	249,000	246,500	246,500	254,000	243,000	312,757
March 04, 2026	251,000	236,500	236,500	256,000	227,000	331,917
March 03, 2026	283,000	259,500	259,500	283,500	259,000	510,015
February 27, 2026	285,500	289,500	289,500	294,000	277,000	790,522
February 26, 2026	284,500	290,500	290,500	294,000	276,000	534,593
February 25, 2026	272,000	280,500	280,500	295,000	270,500	820,749
February 24, 2026	264,000	269,500	269,500	272,000	260,000	292,909
February 23, 2026	278,000	267,500	267,500	287,000	264,000	426,491
February 20, 2026	261,500	270,000	0	271,500	261,000	273,475
February 19, 2026	257,000	262,500	0	265,000	253,500	264,359
February 13, 2026	258,500	255,000	0	262,500	254,500	245,185
February 12, 2026	258,500	261,000	0	264,000	253,000	376,377
February 11, 2026	243,500	255,500	0	258,000	241,000	469,765
February 10, 2026	250,000	243,500	0	251,000	243,000	239,903
February 09, 2026	243,000	242,500	0	244,500	239,000	263,493
February 06, 2026	233,500	238,500	0	238,500	227,000	314,958
February 05, 2026	246,500	241,000	0	252,000	240,500	283,037
February 04, 2026	253,000	251,000	0	257,000	248,000	338,645
February 03, 2026	247,000	250,000	0	252,500	242,000	439,326
February 02, 2026	239,500	246,000	0	252,500	237,000	586,592
January 30, 2026	253,000	242,000	0	253,000	242,000	608,186
January 29, 2026	247,000	255,500	0	260,000	242,000	891,719
January 28, 2026	250,500	240,500	0	251,000	240,000	472,924
January 27, 2026	235,500	241,000	0	243,500	231,500	472,112
January 26, 2026	244,500	243,000	0	249,500	242,000	529,038
January 23, 2026	259,500	251,500	0	260,500	247,500	902,289
January 22, 2026	294,500	262,000	0	296,000	258,500	1.16M
January 21, 2026	249,000	262,000	0	267,500	249,000	1.09M
January 20, 2026	273,000	259,500	0	273,500	254,000	619,925
January 19, 2026	260,500	273,000	0	280,500	258,000	724,694
January 16, 2026	270,500	257,000	0	270,500	252,000	607,057
January 15, 2026	257,500	266,000	0	268,750	254,500	598,327
January 14, 2026	268,500	257,500	0	270,000	254,500	786,277
January 13, 2026	249,500	257,000	0	270,000	246,500	1.06M
January 12, 2026	263,000	243,500	0	271,500	235,500	1.1M
January 09, 2026	226,000	226,500	0	234,500	217,500	438,260
January 08, 2026	233,500	223,500	0	234,000	217,000	701,517
January 07, 2026	185,300	218,500	0	219,500	183,400	999,934
January 06, 2026	180,300	187,100	0	194,000	180,200	515,244
January 05, 2026	180,200	178,100	0	182,000	176,900	239,756
January 02, 2026	180,900	180,900	0	183,600	177,800	124,293
December 30, 2025	181,500	180,600	0	181,500	179,000	114,092
December 29, 2025	177,200	182,300	0	183,300	176,200	130,981
December 26, 2025	181,200	178,600	0	182,400	178,200	103,673
December 24, 2025	179,100	179,800	0	182,600	178,100	90,271
December 23, 2025	179,900	178,300	0	181,900	177,300	91,590
December 22, 2025	180,900	179,800	0	180,900	177,900	117,947
December 19, 2025	177,600	178,000	0	178,400	174,000	104,524
December 18, 2025	176,900	175,800	0	178,800	174,400	107,426
December 17, 2025	179,400	179,700	0	180,700	178,000	92,609
December 16, 2025	183,700	179,400	0	186,600	178,000	127,361
December 15, 2025	181,500	182,500	0	187,400	178,800	188,426
December 12, 2025	181,100	182,300	0	182,900	179,600	141,557
December 11, 2025	182,100	182,600	0	183,000	177,700	422,252