HYUNDAI GLOVIS Co., Ltd. 086280
KRX · South Korea · Transportation
KRW 198,400.00+1,600.00 (+0.81%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 198,400.00 | +0.81% | KRW 199,500.00 | KRW 201,500.00 | KRW 196,500.00 | 112.56K |
| 2026-09-30 | KRW 196,800.00 | -0.35% | KRW 197,600.00 | KRW 199,200.00 | KRW 196,000.00 | 139.20K |
| 2026-09-29 | KRW 197,500.00 | -0.80% | KRW 199,000.00 | KRW 199,000.00 | KRW 194,600.00 | 106.91K |
| 2026-09-28 | KRW 199,100.00 | +1.12% | KRW 198,100.00 | KRW 202,000.00 | KRW 197,900.00 | 132.85K |
| 2026-09-23 | KRW 196,900.00 | -3.00% | KRW 203,500.00 | KRW 203,500.00 | KRW 194,500.00 | 218.22K |
| 2026-09-22 | KRW 203,000.00 | 0.00% | KRW 204,000.00 | KRW 208,500.00 | KRW 201,500.00 | 153.70K |
| 2026-09-21 | KRW 203,000.00 | -0.25% | KRW 203,000.00 | KRW 204,000.00 | KRW 198,900.00 | 157.52K |
| 2026-09-18 | KRW 203,500.00 | -1.21% | KRW 208,500.00 | KRW 209,000.00 | KRW 202,500.00 | 153.16K |
| 2026-09-17 | KRW 206,000.00 | +2.74% | KRW 204,000.00 | KRW 207,000.00 | KRW 202,000.00 | 136.19K |
| 2026-09-16 | KRW 200,500.00 | -1.96% | KRW 203,000.00 | KRW 204,500.00 | KRW 199,000.00 | 178.77K |
| 2026-09-15 | KRW 204,500.00 | -1.21% | KRW 203,000.00 | KRW 207,000.00 | KRW 202,500.00 | 75.46K |
| 2026-09-14 | KRW 207,000.00 | -0.72% | KRW 203,000.00 | KRW 209,500.00 | KRW 201,500.00 | 102.90K |
| 2026-09-11 | KRW 208,500.00 | +2.21% | KRW 200,000.00 | KRW 208,500.00 | KRW 198,400.00 | 146.74K |
| 2026-09-10 | KRW 204,000.00 | +0.74% | KRW 201,500.00 | KRW 207,500.00 | KRW 200,500.00 | 255.22K |
| 2026-09-09 | KRW 202,500.00 | -0.25% | KRW 202,000.00 | KRW 204,500.00 | KRW 200,500.00 | 157.04K |
| 2026-09-08 | KRW 203,000.00 | -3.33% | KRW 213,500.00 | KRW 213,500.00 | KRW 202,500.00 | 124.96K |
| 2026-09-07 | KRW 210,000.00 | +1.94% | KRW 208,500.00 | KRW 216,000.00 | KRW 205,500.00 | 137.24K |
| 2026-09-04 | KRW 206,000.00 | +1.98% | KRW 202,500.00 | KRW 209,500.00 | KRW 202,000.00 | 127.52K |
| 2026-09-03 | KRW 202,000.00 | +3.59% | KRW 196,600.00 | KRW 206,000.00 | KRW 192,600.00 | 230.81K |
| 2026-09-02 | KRW 195,000.00 | -6.92% | KRW 205,500.00 | KRW 205,500.00 | KRW 195,000.00 | 162.95K |
| 2026-09-01 | KRW 209,500.00 | +0.96% | KRW 205,500.00 | KRW 213,000.00 | KRW 205,000.00 | 233.22K |
| 2026-08-31 | KRW 207,500.00 | +1.22% | KRW 201,500.00 | KRW 209,500.00 | KRW 198,700.00 | 159.49K |
| 2026-08-28 | KRW 205,000.00 | +0.74% | KRW 203,500.00 | KRW 207,500.00 | KRW 201,500.00 | 144.01K |
| 2026-08-27 | KRW 203,500.00 | -0.49% | KRW 208,000.00 | KRW 210,500.00 | KRW 201,500.00 | 138.28K |
| 2026-08-26 | KRW 204,500.00 | -4.22% | KRW 213,500.00 | KRW 214,500.00 | KRW 202,000.00 | 239.95K |
| 2026-08-25 | KRW 213,500.00 | +7.39% | KRW 200,500.00 | KRW 214,500.00 | KRW 194,600.00 | 233.10K |
| 2026-08-24 | KRW 198,800.00 | +1.07% | KRW 197,000.00 | KRW 201,000.00 | KRW 197,000.00 | 91.05K |
| 2026-08-21 | KRW 196,700.00 | -1.55% | KRW 197,500.00 | KRW 198,100.00 | KRW 194,000.00 | 101.64K |
| 2026-08-20 | KRW 199,800.00 | -1.82% | KRW 202,000.00 | KRW 203,000.00 | KRW 199,800.00 | 136.96K |
| 2026-08-19 | KRW 203,500.00 | -1.45% | KRW 200,000.00 | KRW 207,000.00 | KRW 197,200.00 | 126.90K |
| 2026-08-18 | KRW 206,500.00 | -2.13% | KRW 212,500.00 | KRW 213,000.00 | KRW 202,500.00 | 135.38K |
| 2026-08-14 | KRW 211,000.00 | +3.18% | KRW 205,000.00 | KRW 212,000.00 | KRW 204,000.00 | 133.92K |
| 2026-08-13 | KRW 204,500.00 | +2.40% | KRW 202,500.00 | KRW 206,500.00 | KRW 199,300.00 | 159.76K |
| 2026-08-12 | KRW 199,700.00 | -0.89% | KRW 202,000.00 | KRW 203,500.00 | KRW 199,500.00 | 126.95K |
| 2026-08-11 | KRW 201,500.00 | -0.74% | KRW 202,000.00 | KRW 205,500.00 | KRW 200,500.00 | 126.59K |
| 2026-08-10 | KRW 203,000.00 | -2.17% | KRW 206,000.00 | KRW 206,000.00 | KRW 198,200.00 | 203.96K |
| 2026-08-07 | KRW 207,500.00 | 0.00% | KRW 205,500.00 | KRW 207,500.00 | KRW 200,500.00 | 147.28K |
| 2026-08-06 | KRW 207,500.00 | +0.97% | KRW 205,000.00 | KRW 209,000.00 | KRW 203,000.00 | 136.97K |
| 2026-08-05 | KRW 205,500.00 | +2.75% | KRW 203,500.00 | KRW 208,000.00 | KRW 202,000.00 | 119.08K |
| 2026-08-04 | KRW 200,000.00 | +0.05% | KRW 198,300.00 | KRW 201,000.00 | KRW 195,000.00 | 110.61K |
| 2026-08-03 | KRW 199,900.00 | -0.05% | KRW 196,600.00 | KRW 205,000.00 | KRW 196,300.00 | 144.10K |
| 2026-07-31 | KRW 200,000.00 | +4.33% | KRW 198,000.00 | KRW 204,500.00 | KRW 194,600.00 | 217.30K |
| 2026-07-30 | KRW 191,700.00 | +1.81% | KRW 183,400.00 | KRW 202,500.00 | KRW 183,400.00 | 237.38K |
| 2026-07-29 | KRW 188,300.00 | -1.31% | KRW 190,900.00 | KRW 198,500.00 | KRW 182,900.00 | 277.02K |
| 2026-07-28 | KRW 190,800.00 | -6.70% | KRW 197,200.00 | KRW 200,000.00 | KRW 189,000.00 | 156.54K |
| 2026-07-27 | KRW 204,500.00 | -1.21% | KRW 207,000.00 | KRW 209,000.00 | KRW 203,000.00 | 151.60K |
| 2026-07-24 | KRW 207,000.00 | +1.22% | KRW 204,000.00 | KRW 215,000.00 | KRW 203,000.00 | 284.86K |
| 2026-07-23 | KRW 204,500.00 | +4.98% | KRW 195,600.00 | KRW 206,000.00 | KRW 195,600.00 | 155.77K |
| 2026-07-22 | KRW 194,800.00 | +2.69% | KRW 195,000.00 | KRW 204,000.00 | KRW 193,900.00 | 205.31K |
| 2026-07-21 | KRW 189,700.00 | +1.72% | KRW 184,700.00 | KRW 193,500.00 | KRW 182,700.00 | 202.26K |
| 2026-07-20 | KRW 186,500.00 | -1.11% | KRW 186,200.00 | KRW 191,500.00 | KRW 182,400.00 | 202.83K |
| 2026-07-16 | KRW 188,600.00 | -1.36% | KRW 189,000.00 | KRW 193,800.00 | KRW 184,000.00 | 144.02K |
| 2026-07-15 | KRW 191,200.00 | +5.23% | KRW 186,700.00 | KRW 193,100.00 | KRW 185,100.00 | 176.72K |
| 2026-07-14 | KRW 181,700.00 | -3.25% | KRW 188,300.00 | KRW 188,600.00 | KRW 176,900.00 | 232.36K |
| 2026-07-13 | KRW 187,800.00 | -1.98% | KRW 191,700.00 | KRW 198,400.00 | KRW 185,200.00 | 219.90K |
| 2026-07-10 | KRW 191,600.00 | +3.96% | KRW 191,300.00 | KRW 200,000.00 | KRW 190,000.00 | 209.10K |
| 2026-07-09 | KRW 184,300.00 | -3.20% | KRW 190,500.00 | KRW 193,000.00 | KRW 182,100.00 | 273.16K |
| 2026-07-08 | KRW 190,400.00 | -2.91% | KRW 191,000.00 | KRW 201,000.00 | KRW 188,200.00 | 247.49K |
| 2026-07-07 | KRW 196,100.00 | -0.31% | KRW 196,700.00 | KRW 197,200.00 | KRW 188,500.00 | 176.73K |
| 2026-07-06 | KRW 196,700.00 | -0.15% | KRW 197,000.00 | KRW 203,500.00 | KRW 192,900.00 | 143.99K |
| 2026-07-03 | KRW 197,000.00 | +0.56% | KRW 197,900.00 | KRW 198,500.00 | KRW 187,300.00 | 164.76K |
| 2026-07-02 | KRW 195,900.00 | -0.91% | KRW 197,700.00 | KRW 201,500.00 | KRW 187,100.00 | 230.38K |
| 2026-07-01 | KRW 197,700.00 | +7.97% | KRW 190,100.00 | KRW 205,000.00 | KRW 189,100.00 | 271.51K |
| 2026-06-30 | KRW 183,100.00 | -3.22% | KRW 191,500.00 | KRW 192,100.00 | KRW 182,600.00 | 207.72K |
| 2026-06-29 | KRW 189,200.00 | +4.88% | KRW 180,400.00 | KRW 191,900.00 | KRW 175,500.00 | 222.47K |
| 2026-06-26 | KRW 180,400.00 | -4.09% | KRW 187,000.00 | KRW 187,000.00 | KRW 172,500.00 | 290.49K |
| 2026-06-25 | KRW 188,100.00 | -0.53% | KRW 192,400.00 | KRW 196,100.00 | KRW 188,100.00 | 166.93K |
| 2026-06-24 | KRW 189,100.00 | +1.18% | KRW 187,400.00 | KRW 192,400.00 | KRW 185,200.00 | 291.37K |
| 2026-06-23 | KRW 186,900.00 | -8.38% | KRW 205,500.00 | KRW 207,000.00 | KRW 186,900.00 | 313.77K |
| 2026-06-22 | KRW 204,000.00 | -8.31% | KRW 218,000.00 | KRW 219,000.00 | KRW 204,000.00 | 245.37K |
| 2026-06-19 | KRW 222,500.00 | +4.95% | KRW 213,000.00 | KRW 222,500.00 | KRW 209,000.00 | 631.80K |
| 2026-06-18 | KRW 212,000.00 | -3.64% | KRW 221,000.00 | KRW 221,000.00 | KRW 211,500.00 | 212.46K |
| 2026-06-17 | KRW 220,000.00 | -0.90% | KRW 223,000.00 | KRW 227,500.00 | KRW 219,000.00 | 246.39K |
| 2026-06-16 | KRW 222,000.00 | +2.54% | KRW 220,000.00 | KRW 226,500.00 | KRW 216,000.00 | 252.55K |
| 2026-06-15 | KRW 216,500.00 | +3.84% | KRW 216,500.00 | KRW 223,000.00 | KRW 213,000.00 | 234.16K |
| 2026-06-12 | KRW 208,500.00 | +6.49% | KRW 206,500.00 | KRW 213,500.00 | KRW 202,500.00 | 326.83K |
| 2026-06-11 | KRW 195,800.00 | +0.31% | KRW 189,100.00 | KRW 198,500.00 | KRW 184,000.00 | 368.00K |
| 2026-06-10 | KRW 195,200.00 | -1.41% | KRW 193,600.00 | KRW 199,500.00 | KRW 188,300.00 | 52 |
| 2026-06-09 | KRW 198,000.00 | +3.13% | KRW 195,100.00 | KRW 199,500.00 | KRW 190,800.00 | 323.10K |
| 2026-06-08 | KRW 192,000.00 | -8.35% | KRW 189,500.00 | KRW 196,800.00 | KRW 188,800.00 | 320.59K |
| 2026-06-05 | KRW 209,500.00 | -0.95% | KRW 212,000.00 | KRW 212,500.00 | KRW 200,500.00 | 262.45K |
| 2026-06-04 | KRW 211,500.00 | -4.51% | KRW 215,000.00 | KRW 218,000.00 | KRW 209,000.00 | 336.03K |
| 2026-06-02 | KRW 221,500.00 | -4.73% | KRW 233,000.00 | KRW 234,000.00 | KRW 218,000.00 | 370.15K |
| 2026-06-01 | KRW 232,500.00 | -4.12% | KRW 245,000.00 | KRW 247,000.00 | KRW 232,000.00 | 628.00K |
| 2026-05-29 | KRW 242,500.00 | +4.08% | KRW 237,000.00 | KRW 250,000.00 | KRW 232,500.00 | 918.38K |
| 2026-05-28 | KRW 233,000.00 | +1.53% | KRW 240,000.00 | KRW 240,000.00 | KRW 224,500.00 | 454.76K |
| 2026-05-27 | KRW 229,500.00 | -2.75% | KRW 233,000.00 | KRW 233,500.00 | KRW 225,500.00 | 412.34K |
| 2026-05-26 | KRW 236,000.00 | -0.21% | KRW 242,000.00 | KRW 244,500.00 | KRW 233,000.00 | 267.67K |
| 2026-05-22 | KRW 236,500.00 | +1.28% | KRW 233,500.00 | KRW 242,000.00 | KRW 230,500.00 | 296.34K |
| 2026-05-21 | KRW 233,500.00 | +10.93% | KRW 218,000.00 | KRW 236,000.00 | KRW 215,000.00 | 532.19K |