HYUNDAI GLOVIS Co., Ltd. (086280.KS) KSC
Currency In KRW
AD
- 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 ₩3,096.52 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩2,353.29, while ₩1000 invested 1 year ago would be worth ₩1,387.18. This corresponds to total returns of 209.65%, 135.33%, 38.72%, respectively, with annualized returns of 11.96%, 18.66%, 38.72%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
086280.KS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 198,000 | 200,000 | 200,000 | 204,500 | 194,600 | 247,102 |
| July 30, 2026 | 183,400 | 191,700 | 191,700 | 202,500 | 183,400 | 237,379 |
| July 29, 2026 | 190,900 | 188,300 | 188,300 | 198,500 | 182,900 | 277,019 |
| July 28, 2026 | 197,200 | 190,800 | 190,800 | 200,000 | 189,000 | 174,357 |
| July 27, 2026 | 207,000 | 204,500 | 204,500 | 209,000 | 203,000 | 142,974 |
| July 24, 2026 | 204,000 | 207,000 | 207,000 | 215,000 | 203,000 | 294,263 |
| July 23, 2026 | 195,600 | 204,500 | 204,500 | 206,000 | 195,600 | 167,231 |
| July 22, 2026 | 195,000 | 194,800 | 194,800 | 204,000 | 193,900 | 213,537 |
| July 21, 2026 | 184,700 | 189,700 | 189,700 | 193,500 | 182,700 | 186,959 |
| July 20, 2026 | 186,200 | 186,500 | 186,500 | 191,500 | 182,400 | 202,831 |
| July 16, 2026 | 189,000 | 188,600 | 188,600 | 193,800 | 184,000 | 165,145 |
| July 15, 2026 | 186,700 | 191,200 | 191,200 | 193,100 | 185,100 | 189,451 |
| July 14, 2026 | 188,300 | 181,700 | 181,700 | 188,600 | 176,900 | 241,105 |
| July 13, 2026 | 191,700 | 187,800 | 187,800 | 198,400 | 185,200 | 234,550 |
| July 10, 2026 | 191,300 | 191,600 | 191,600 | 200,000 | 190,000 | 221,131 |
| July 09, 2026 | 190,500 | 184,300 | 184,300 | 193,000 | 182,100 | 330,143 |
| July 08, 2026 | 191,000 | 190,400 | 190,400 | 201,000 | 188,200 | 260,693 |
| July 07, 2026 | 196,700 | 196,100 | 196,100 | 197,200 | 188,500 | 188,505 |
| July 06, 2026 | 197,000 | 196,700 | 196,700 | 203,500 | 192,900 | 151,615 |
| July 03, 2026 | 197,900 | 197,000 | 197,000 | 198,500 | 187,300 | 171,667 |
| July 02, 2026 | 197,700 | 195,900 | 195,900 | 201,500 | 187,100 | 254,060 |
| July 01, 2026 | 190,100 | 197,700 | 197,700 | 205,000 | 189,100 | 286,547 |
| June 30, 2026 | 191,500 | 183,100 | 183,100 | 192,100 | 182,600 | 230,974 |
| June 29, 2026 | 180,400 | 189,200 | 189,200 | 191,900 | 175,500 | 236,199 |
| June 26, 2026 | 187,000 | 180,400 | 180,400 | 187,000 | 172,500 | 301,188 |
| June 25, 2026 | 192,400 | 188,100 | 188,100 | 196,100 | 188,100 | 187,364 |
| June 24, 2026 | 187,400 | 189,100 | 189,100 | 192,400 | 185,200 | 307,263 |
| June 23, 2026 | 205,500 | 186,900 | 186,900 | 207,000 | 186,900 | 346,923 |
| June 22, 2026 | 218,000 | 204,000 | 204,000 | 219,000 | 204,000 | 275,561 |
| June 19, 2026 | 213,000 | 222,500 | 222,500 | 222,500 | 209,000 | 717,704 |
| June 18, 2026 | 221,000 | 212,000 | 212,000 | 221,000 | 211,500 | 241,338 |
| June 17, 2026 | 223,000 | 220,000 | 220,000 | 227,500 | 219,000 | 253,246 |
| June 16, 2026 | 220,000 | 222,000 | 222,000 | 226,500 | 216,000 | 269,862 |
| June 15, 2026 | 216,500 | 216,500 | 216,500 | 223,000 | 213,000 | 250,845 |
| June 12, 2026 | 206,500 | 208,500 | 208,500 | 213,500 | 202,500 | 372,353 |
| June 11, 2026 | 189,100 | 195,800 | 195,800 | 198,500 | 184,000 | 461,730 |
| June 10, 2026 | 193,600 | 195,200 | 195,200 | 199,500 | 188,300 | 299,148 |
| June 09, 2026 | 195,100 | 198,000 | 198,000 | 199,500 | 190,800 | 340,238 |
| June 08, 2026 | 189,500 | 192,000 | 192,000 | 196,800 | 188,800 | 333,095 |
| June 05, 2026 | 212,000 | 209,500 | 209,500 | 212,500 | 200,500 | 249,921 |
| June 04, 2026 | 215,000 | 211,500 | 211,500 | 218,000 | 209,000 | 353,220 |
| June 02, 2026 | 233,000 | 221,500 | 221,500 | 234,000 | 218,000 | 350,141 |
| 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 |
AD
