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

164,800.00

-2900(-1.73%)

Updated at October 17 03:30PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025168,000164,800164,800169,700164,300129,329
October 16, 2025169,100167,700167,700172,600166,700234,440
October 15, 2025159,500162,700162,700162,700159,100125,035
October 14, 2025157,200158,900158,900162,300157,100153,197
October 13, 2025162,900158,700158,700162,900157,000234,072
October 10, 2025162,700163,800163,800166,200160,400217,416
October 02, 2025164,900164,200164,200166,700163,700265,615
October 01, 2025165,300163,700163,700167,000161,300242,655
September 30, 2025166,500165,400165,400169,000164,650308,696
September 29, 2025169,900168,100168,100170,000166,200172,192
September 26, 2025168,000168,500168,500169,000166,600189,798
September 25, 2025171,700169,800169,800172,100168,600206,289
September 24, 2025177,500171,400171,400179,000170,700215,102
September 23, 2025176,200177,100177,100177,900175,800163,861
September 22, 2025177,200177,700177,700179,400175,300216,914
September 19, 2025186,300178,000178,000187,900172,900976,842
September 18, 2025183,800187,600187,600188,300183,300221,096
September 17, 2025184,700184,500184,500185,800182,100224,856
September 16, 2025182,200184,800184,800186,200181,500221,945
September 15, 2025186,400183,300183,300187,100182,100305,607
September 12, 2025186,500188,100188,100188,900184,100188,607
September 11, 2025187,600186,600186,600188,700183,700343,886
September 10, 2025184,000187,500187,500189,300184,000201,110
September 09, 2025187,500185,800185,800187,700183,200242,765
September 08, 2025187,200185,900185,900187,200182,700167,653
September 05, 2025184,100185,800185,800188,800183,700162,829
September 04, 2025186,100184,000184,000187,400182,600198,379
September 03, 2025190,200187,400187,400191,700186,000209,776
September 02, 2025189,000190,100190,100190,900187,300233,448
September 01, 2025187,500185,700185,700190,800184,700198,547
August 29, 2025180,600184,400184,400191,200178,100371,722
August 28, 2025171,600175,300175,300179,400171,600197,757
August 27, 2025169,900171,600171,600175,200169,800160,041
August 26, 2025170,300167,800167,800171,300166,400294,586
August 25, 2025170,200171,900171,900171,900169,20079,646
August 22, 2025171,700169,100169,100173,400168,300144,821
August 21, 2025172,600172,000172,000174,900170,80088,510
August 20, 2025176,200172,500172,500176,200169,000156,176
August 19, 2025170,000174,600174,600176,600169,800185,253
August 18, 2025174,600171,500171,500175,900170,400258,453
August 14, 2025174,100177,300177,300180,000174,000262,927
August 13, 2025171,400173,800173,800175,000170,700271,067
August 12, 2025164,800169,800169,800173,600164,800313,644
August 11, 2025167,000163,300163,300168,600162,000188,817
August 08, 2025167,500168,000168,000169,700165,800200,887
August 07, 2025159,500166,700166,700169,400159,300407,265
August 06, 2025148,800159,500159,500159,700148,500380,066
August 05, 2025149,600148,800148,800153,500147,400244,995
August 04, 2025145,500147,300147,300148,000144,400143,750
August 01, 2025146,100147,000147,000151,000145,200226,504
July 31, 2025148,900147,500147,500151,900145,600228,155
July 30, 2025145,400149,000149,000150,700145,400188,014
July 29, 2025146,600146,700146,700147,900143,000172,765
July 28, 2025148,400148,300148,300151,500145,700242,118
July 25, 2025141,400147,800147,800150,700140,800308,099
July 24, 2025143,200142,200142,200145,500140,500128,878
July 23, 2025141,600143,000143,000147,200141,600304,198
July 22, 2025141,400140,300140,300144,900139,800149,109
July 21, 2025140,700141,000141,000143,000140,60089,707
July 18, 2025142,700142,600142,600144,500139,900120,226