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 ₩2,869.82 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩2,913.5, while ₩1000 invested 1 year ago would be worth ₩1,253.74. This corresponds to total returns of 186.98%, 191.35%, 25.37%, respectively, with annualized returns of 11.12%, 23.88%, 25.37%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 199,500 | 198,400 | 198,400 | 201,500 | 196,500 | 120,444 |
| September 30, 2026 | 197,600 | 196,800 | 196,800 | 199,200 | 196,000 | 112,153 |
| September 29, 2026 | 199,000 | 197,500 | 197,500 | 199,000 | 194,600 | 120,608 |
| September 28, 2026 | 198,100 | 199,100 | 199,100 | 202,000 | 197,900 | 130,780 |
| September 23, 2026 | 203,500 | 196,900 | 196,900 | 203,500 | 194,500 | 215,432 |
| September 22, 2026 | 204,000 | 203,000 | 203,000 | 208,500 | 201,500 | 143,582 |
| September 21, 2026 | 203,000 | 203,000 | 203,000 | 204,000 | 198,900 | 141,113 |
| September 18, 2026 | 208,500 | 203,500 | 203,500 | 209,000 | 202,500 | 87,461 |
| September 17, 2026 | 204,000 | 206,000 | 206,000 | 207,000 | 202,000 | 119,076 |
| September 16, 2026 | 203,000 | 200,500 | 200,500 | 204,500 | 199,000 | 197,466 |
| September 15, 2026 | 203,000 | 204,500 | 204,500 | 207,000 | 202,500 | 81,702 |
| September 11, 2026 | 200,000 | 208,500 | 208,500 | 208,500 | 198,400 | 154,125 |
| September 10, 2026 | 201,500 | 204,000 | 204,000 | 207,500 | 200,500 | 306,808 |
| September 09, 2026 | 202,000 | 202,500 | 202,500 | 204,500 | 200,500 | 135,809 |
| September 08, 2026 | 213,500 | 203,000 | 203,000 | 213,500 | 202,500 | 115,539 |
| September 07, 2026 | 208,500 | 210,000 | 210,000 | 216,000 | 205,500 | 137,240 |
| September 04, 2026 | 202,500 | 206,000 | 206,000 | 209,500 | 202,000 | 124,328 |
| September 03, 2026 | 196,600 | 202,000 | 202,000 | 206,000 | 192,600 | 202,511 |
| September 02, 2026 | 205,500 | 195,000 | 195,000 | 205,500 | 195,000 | 175,817 |
| September 01, 2026 | 205,500 | 209,500 | 209,500 | 213,000 | 205,000 | 135,544 |
| August 31, 2026 | 201,500 | 207,500 | 207,500 | 209,500 | 198,700 | 227,079 |
| August 28, 2026 | 203,500 | 205,000 | 205,000 | 207,500 | 201,500 | 151,213 |
| August 27, 2026 | 208,000 | 203,500 | 203,500 | 210,500 | 201,500 | 143,151 |
| August 26, 2026 | 213,500 | 204,500 | 204,500 | 214,500 | 202,000 | 250,998 |
| August 25, 2026 | 200,500 | 213,500 | 213,500 | 214,500 | 194,600 | 241,857 |
| August 24, 2026 | 197,000 | 198,800 | 198,800 | 201,000 | 197,000 | 99,342 |
| August 21, 2026 | 197,500 | 196,700 | 196,700 | 198,100 | 194,000 | 111,248 |
| August 20, 2026 | 202,000 | 199,800 | 199,800 | 203,000 | 199,800 | 151,918 |
| August 19, 2026 | 200,000 | 203,500 | 203,500 | 207,000 | 197,200 | 139,818 |
| August 18, 2026 | 212,500 | 206,500 | 206,500 | 213,000 | 202,500 | 120,930 |
| August 14, 2026 | 205,000 | 211,000 | 211,000 | 212,000 | 204,000 | 138,990 |
| August 13, 2026 | 202,500 | 204,500 | 204,500 | 206,500 | 199,300 | 197,793 |
| August 12, 2026 | 202,000 | 199,700 | 199,700 | 203,500 | 199,500 | 115,113 |
| August 11, 2026 | 202,000 | 201,500 | 201,500 | 205,500 | 200,500 | 131,548 |
| August 10, 2026 | 206,000 | 203,000 | 203,000 | 206,000 | 198,200 | 216,694 |
| August 07, 2026 | 205,500 | 207,500 | 207,500 | 207,500 | 200,500 | 155,408 |
| August 06, 2026 | 205,000 | 207,500 | 207,500 | 209,000 | 203,000 | 156,125 |
| August 05, 2026 | 203,500 | 205,500 | 205,500 | 208,000 | 202,000 | 126,389 |
| August 04, 2026 | 198,300 | 200,000 | 200,000 | 201,000 | 195,000 | 102,698 |
| August 03, 2026 | 196,600 | 199,900 | 199,900 | 205,000 | 196,300 | 144,098 |
| 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 |
AD
