HYUNDAIGLOVIS - Price History
Monthly price history for 086280.KS (HYUNDAIGLOVIS)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₩191,000 | ₩191,000 |
| April 2024 | ₩182,000 | ₩182,000 |
| March 2024 | ₩174,100 | ₩174,100 |
| February 2024 | ₩184,030 | ₩190,500 |
| January 2024 | ₩168,960 | ₩174,900 |
| December 2023 | ₩184,996 | ₩191,500 |
| November 2023 | ₩167,801 | ₩173,700 |
| October 2023 | ₩165,289 | ₩171,100 |
| September 2023 | ₩178,137 | ₩184,400 |
| August 2023 | ₩166,642 | ₩172,500 |
| July 2023 | ₩168,380 | ₩174,300 |
| June 2023 | ₩190,986 | ₩197,700 |
| May 2023 | ₩163,260 | ₩169,000 |
| April 2023 | ₩158,140 | ₩163,700 |
| March 2023 | ₩153,117 | ₩158,500 |
| February 2023 | ₩153,214 | ₩158,600 |
| January 2023 | ₩160,845 | ₩166,500 |
| December 2022 | ₩157,947 | ₩163,500 |
| November 2022 | ₩164,920 | ₩176,500 |
| October 2022 | ₩162,584 | ₩174,000 |
| September 2022 | ₩151,839 | ₩162,500 |
| August 2022 | ₩164,920 | ₩176,500 |
| July 2022 | ₩170,059 | ₩182,000 |
| June 2022 | ₩167,723 | ₩179,500 |
| May 2022 | ₩198,091 | ₩212,000 |
| April 2022 | ₩195,288 | ₩209,000 |
| March 2022 | ₩179,870 | ₩192,500 |
| February 2022 | ₩163,051 | ₩174,500 |
| January 2022 | ₩151,839 | ₩162,500 |
| December 2021 | ₩156,978 | ₩168,000 |
| November 2021 | ₩132,942 | ₩145,500 |
| October 2021 | ₩153,043 | ₩167,500 |
| September 2021 | ₩152,129 | ₩166,500 |
| August 2021 | ₩177,255 | ₩194,000 |
| July 2021 | ₩177,712 | ₩194,500 |
| June 2021 | ₩190,961 | ₩209,000 |
| May 2021 | ₩172,687 | ₩189,000 |
| April 2021 | ₩175,428 | ₩192,000 |
| March 2021 | ₩171,316 | ₩187,500 |
| February 2021 | ₩176,342 | ₩193,000 |
| January 2021 | ₩173,601 | ₩190,000 |
| December 2020 | ₩168,119 | ₩184,000 |
| November 2020 | ₩159,456 | ₩178,000 |
| October 2020 | ₩150,050 | ₩167,500 |
| September 2020 | ₩128,998 | ₩144,000 |
| August 2020 | ₩130,342 | ₩145,500 |
| July 2020 | ₩99,884 | ₩111,500 |
| June 2020 | ₩90,926 | ₩101,500 |
| May 2020 | ₩101,228 | ₩113,000 |
| April 2020 | ₩90,926 | ₩101,500 |
| March 2020 | ₩81,162 | ₩90,600 |
| February 2020 | ₩110,186 | ₩123,000 |
| January 2020 | ₩131,686 | ₩147,000 |
| December 2019 | ₩128,103 | ₩143,000 |
| November 2019 | ₩131,633 | ₩150,500 |
| October 2019 | ₩132,070 | ₩151,000 |
| September 2019 | ₩136,443 | ₩156,000 |
| August 2019 | ₩139,942 | ₩160,000 |
| July 2019 | ₩134,694 | ₩154,000 |
| June 2019 | ₩140,817 | ₩161,000 |
| May 2019 | ₩142,129 | ₩162,500 |
| April 2019 | ₩139,505 | ₩159,500 |
| March 2019 | ₩112,391 | ₩128,500 |
| February 2019 | ₩122,012 | ₩139,500 |
| January 2019 | ₩124,199 | ₩142,000 |
| December 2018 | ₩112,828 | ₩129,000 |
| November 2018 | ₩105,254 | ₩123,500 |
| October 2018 | ₩97,158 | ₩114,000 |
| September 2018 | ₩110,794 | ₩130,000 |
| August 2018 | ₩103,124 | ₩121,000 |
| July 2018 | ₩116,760 | ₩137,000 |
| June 2018 | ₩98,436 | ₩115,500 |
| May 2018 | ₩114,629 | ₩134,500 |
| April 2018 | ₩143,606 | ₩168,500 |
| March 2018 | ₩144,032 | ₩169,000 |
| February 2018 | ₩121,447 | ₩142,500 |
| January 2018 | ₩118,891 | ₩139,500 |
| December 2017 | ₩115,908 | ₩136,000 |
| November 2017 | ₩122,122 | ₩146,500 |
| October 2017 | ₩125,874 | ₩151,000 |
| September 2017 | ₩123,373 | ₩148,000 |
| August 2017 | ₩129,208 | ₩155,000 |
| July 2017 | ₩130,875 | ₩157,000 |
| June 2017 | ₩130,875 | ₩157,000 |
| May 2017 | ₩132,959 | ₩159,500 |
| April 2017 | ₩120,872 | ₩145,000 |
| March 2017 | ₩122,539 | ₩147,000 |
| February 2017 | ₩127,958 | ₩153,500 |
| January 2017 | ₩129,625 | ₩155,500 |
| December 2016 | ₩128,791 | ₩154,500 |
| November 2016 | ₩129,960 | ₩159,000 |
| October 2016 | ₩141,812 | ₩173,500 |
| September 2016 | ₩147,942 | ₩181,000 |
| August 2016 | ₩149,986 | ₩183,500 |
| July 2016 | ₩137,317 | ₩168,000 |
| June 2016 | ₩140,177 | ₩171,500 |
| May 2016 | ₩148,760 | ₩182,000 |
| April 2016 | ₩155,299 | ₩190,000 |
| March 2016 | ₩154,073 | ₩188,500 |
| February 2016 | ₩157,342 | ₩192,500 |
| January 2016 | ₩166,742 | ₩204,000 |
| December 2015 | ₩157,751 | ₩193,000 |
| November 2015 | ₩153,683 | ₩191,000 |
| October 2015 | ₩158,108 | ₩196,500 |
| September 2015 | ₩180,236 | ₩224,000 |
| August 2015 | ₩138,395 | ₩172,000 |
| July 2015 | ₩156,902 | ₩195,000 |
| June 2015 | ₩162,534 | ₩202,000 |
| May 2015 | ₩201,558 | ₩250,500 |
| April 2015 | ₩189,891 | ₩236,000 |
| March 2015 | ₩181,845 | ₩226,000 |
| February 2015 | ₩191,903 | ₩238,500 |
| January 2015 | ₩196,730 | ₩244,500 |
| December 2014 | ₩234,548 | ₩291,500 |
| November 2014 | ₩222,121 | ₩278,000 |
| October 2014 | ₩212,533 | ₩266,000 |
| September 2014 | ₩257,277 | ₩322,000 |
| August 2014 | ₩241,696 | ₩302,500 |
| July 2014 | ₩210,935 | ₩264,000 |
| June 2014 | ₩215,330 | ₩269,500 |
| May 2014 | ₩210,536 | ₩263,500 |
| April 2014 | ₩194,556 | ₩243,500 |
| March 2014 | ₩192,958 | ₩241,500 |
| February 2014 | ₩187,365 | ₩234,500 |
| January 2014 | ₩182,171 | ₩228,000 |
| December 2013 | ₩184,568 | ₩231,000 |
| November 2013 | ₩187,286 | ₩236,000 |
| October 2013 | ₩186,889 | ₩235,500 |
| September 2013 | ₩167,050 | ₩210,500 |
| August 2013 | ₩148,401 | ₩187,000 |
| July 2013 | ₩153,559 | ₩193,500 |
| June 2013 | ₩153,559 | ₩193,500 |
| May 2013 | ₩147,210 | ₩185,500 |
| April 2013 | ₩146,813 | ₩185,000 |
| March 2013 | ₩149,591 | ₩188,500 |
| February 2013 | ₩163,082 | ₩205,500 |
| January 2013 | ₩161,098 | ₩203,000 |
| December 2012 | ₩175,779 | ₩221,500 |
| November 2012 | ₩186,021 | ₩236,000 |
| October 2012 | ₩178,927 | ₩227,000 |
| September 2012 | ₩191,932 | ₩243,500 |
| August 2012 | ₩179,715 | ₩228,000 |
| July 2012 | ₩171,045 | ₩217,000 |
| June 2012 | ₩171,439 | ₩217,500 |
| May 2012 | ₩164,345 | ₩208,500 |
| April 2012 | ₩174,592 | ₩221,500 |
| March 2012 | ₩160,798 | ₩204,000 |
| February 2012 | ₩146,216 | ₩185,500 |
| January 2012 | ₩151,733 | ₩192,500 |
| December 2011 | ₩151,339 | ₩192,000 |
| November 2011 | ₩172,923 | ₩221,000 |
| October 2011 | ₩164,316 | ₩210,000 |
| September 2011 | ₩138,104 | ₩176,500 |
| August 2011 | ₩152,188 | ₩194,500 |
| July 2011 | ₩150,232 | ₩192,000 |
| June 2011 | ₩134,582 | ₩172,000 |
| May 2011 | ₩121,672 | ₩155,500 |
| April 2011 | ₩119,716 | ₩153,000 |
| March 2011 | ₩122,063 | ₩156,000 |
| February 2011 | ₩110,718 | ₩141,500 |
| January 2011 | ₩122,063 | ₩156,000 |
| December 2010 | ₩116,586 | ₩149,000 |
| November 2010 | ₩123,037 | ₩158,000 |
| October 2010 | ₩124,205 | ₩159,500 |
| September 2010 | ₩118,754 | ₩152,500 |
| August 2010 | ₩127,710 | ₩164,000 |
| July 2010 | ₩106,295 | ₩136,500 |
| June 2010 | ₩104,738 | ₩134,500 |
| May 2010 | ₩99,676 | ₩128,000 |
| April 2010 | ₩96,172 | ₩123,500 |
| March 2010 | ₩76,626 | ₩98,400 |
| February 2010 | ₩77,093 | ₩99,000 |
| January 2010 | ₩75,068 | ₩96,400 |
| December 2009 | ₩88,384 | ₩113,500 |
| November 2009 | ₩85,200 | ₩110,000 |
| October 2009 | ₩81,327 | ₩105,000 |
| September 2009 | ₩86,362 | ₩111,500 |
| August 2009 | ₩80,553 | ₩104,000 |
| July 2009 | ₩59,717 | ₩77,100 |
| June 2009 | ₩65,681 | ₩84,800 |
| May 2009 | ₩61,576 | ₩79,500 |
| April 2009 | ₩50,423 | ₩65,100 |
| March 2009 | ₩41,051 | ₩53,000 |
| February 2009 | ₩41,748 | ₩53,900 |
| January 2009 | ₩37,798 | ₩48,800 |
| December 2008 | ₩36,171 | ₩46,700 |
| November 2008 | ₩35,281 | ₩46,100 |
| October 2008 | ₩42,322 | ₩55,300 |
| September 2008 | ₩51,277 | ₩67,000 |
| August 2008 | ₩52,042 | ₩68,000 |
| July 2008 | ₩50,741 | ₩66,300 |
| June 2008 | ₩46,838 | ₩61,200 |
| May 2008 | ₩48,062 | ₩62,800 |
| April 2008 | ₩49,670 | ₩64,900 |
| March 2008 | ₩42,705 | ₩55,800 |
| February 2008 | ₩41,251 | ₩53,900 |
| January 2008 | ₩44,236 | ₩57,800 |
| December 2007 | ₩48,598 | ₩63,500 |
| November 2007 | ₩48,121 | ₩63,400 |
| October 2007 | ₩59,886 | ₩78,900 |
| September 2007 | ₩45,541 | ₩60,000 |
| August 2007 | ₩44,402 | ₩58,500 |
| July 2007 | ₩46,451 | ₩61,200 |
| June 2007 | ₩31,537 | ₩41,550 |
| May 2007 | ₩36,433 | ₩48,000 |
| April 2007 | ₩21,138 | ₩27,850 |
| March 2007 | ₩21,404 | ₩28,200 |
| February 2007 | ₩20,000 | ₩26,350 |
| January 2007 | ₩18,937 | ₩24,950 |
| December 2006 | ₩21,290 | ₩28,050 |
| November 2006 | ₩22,953 | ₩30,400 |
| October 2006 | ₩22,236 | ₩29,450 |
| September 2006 | ₩24,539 | ₩32,500 |
| August 2006 | ₩23,897 | ₩31,650 |
| July 2006 | ₩23,972 | ₩31,750 |
| June 2006 | ₩25,407 | ₩33,650 |
| May 2006 | ₩26,162 | ₩34,650 |
| April 2006 | ₩25,520 | ₩33,800 |
| March 2006 | ₩31,372 | ₩41,550 |
| February 2006 | ₩45,000 | ₩59,600 |
| January 2006 | ₩47,945 | ₩63,500 |
| December 2005 | ₩45,302 | ₩60,000 |
086280.KS
Price: ₩191,000
52 week price:
Exchange: KSC
Sector: Industrials
Industry: Integrated Freight & Logistics
Market Capitalization: 6.9 trillion
Average Dividend Frequency: 1