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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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