Hyundai Glovis (086280.KS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 205500.00 | 207500.00 | 200500.00 | 207500.00 | +0.00% | 147,275 |
| 2026-08-06 | 205000.00 | 209000.00 | 203000.00 | 207500.00 | +0.97% | 136,974 |
| 2026-08-05 | 203500.00 | 208000.00 | 202000.00 | 205500.00 | +2.75% | 119,076 |
| 2026-08-04 | 198300.00 | 201000.00 | 195000.00 | 200000.00 | +0.05% | 110,606 |
| 2026-08-03 | 196600.00 | 205000.00 | 196300.00 | 199900.00 | -0.05% | 144,098 |
| 2026-07-31 | 198000.00 | 204500.00 | 194600.00 | 200000.00 | +4.33% | 217,299 |
| 2026-07-30 | 183400.00 | 202500.00 | 183400.00 | 191700.00 | +1.81% | 237,379 |
| 2026-07-29 | 190900.00 | 198500.00 | 182900.00 | 188300.00 | -1.31% | 277,019 |
| 2026-07-28 | 197200.00 | 200000.00 | 189000.00 | 190800.00 | -6.70% | 156,535 |
| 2026-07-27 | 207000.00 | 209000.00 | 203000.00 | 204500.00 | -1.21% | 151,604 |
| 2026-07-24 | 204000.00 | 215000.00 | 203000.00 | 207000.00 | +1.22% | 284,864 |
| 2026-07-23 | 195600.00 | 206000.00 | 195600.00 | 204500.00 | +4.98% | 155,771 |
| 2026-07-22 | 195000.00 | 204000.00 | 193900.00 | 194800.00 | +2.69% | 205,308 |
| 2026-07-21 | 184700.00 | 193500.00 | 182700.00 | 189700.00 | +1.72% | 202,260 |
| 2026-07-20 | 186200.00 | 191500.00 | 182400.00 | 186500.00 | -1.11% | 202,831 |
| 2026-07-16 | 189000.00 | 193800.00 | 184000.00 | 188600.00 | -1.36% | 144,018 |
| 2026-07-15 | 186700.00 | 193100.00 | 185100.00 | 191200.00 | +5.23% | 176,719 |
| 2026-07-14 | 188300.00 | 188600.00 | 176900.00 | 181700.00 | -3.25% | 232,358 |
| 2026-07-13 | 191700.00 | 198400.00 | 185200.00 | 187800.00 | -1.98% | 219,900 |
| 2026-07-10 | 191300.00 | 200000.00 | 190000.00 | 191600.00 | +3.96% | 209,098 |
| 2026-07-09 | 190500.00 | 193000.00 | 182100.00 | 184300.00 | -3.20% | 273,158 |
| 2026-07-08 | 191000.00 | 201000.00 | 188200.00 | 190400.00 | -2.91% | 247,492 |
| 2026-07-07 | 196700.00 | 197200.00 | 188500.00 | 196100.00 | -0.31% | 176,729 |
| 2026-07-06 | 197000.00 | 203500.00 | 192900.00 | 196700.00 | -0.15% | 143,992 |
| 2026-07-03 | 197900.00 | 198500.00 | 187300.00 | 197000.00 | +0.56% | 164,755 |
| 2026-07-02 | 197700.00 | 201500.00 | 187100.00 | 195900.00 | -0.91% | 230,377 |
| 2026-07-01 | 190100.00 | 205000.00 | 189100.00 | 197700.00 | +7.97% | 271,514 |
| 2026-06-30 | 191500.00 | 192100.00 | 182600.00 | 183100.00 | -3.22% | 207,724 |
| 2026-06-29 | 180400.00 | 191900.00 | 175500.00 | 189200.00 | +4.88% | 222,465 |
| 2026-06-26 | 187000.00 | 187000.00 | 172500.00 | 180400.00 | -4.09% | 290,485 |
| 2026-06-25 | 192400.00 | 196100.00 | 188100.00 | 188100.00 | -0.53% | 166,930 |
| 2026-06-24 | 187400.00 | 192400.00 | 185200.00 | 189100.00 | +1.18% | 291,368 |
| 2026-06-23 | 205500.00 | 207000.00 | 186900.00 | 186900.00 | -8.38% | 313,772 |
| 2026-06-22 | 218000.00 | 219000.00 | 204000.00 | 204000.00 | -8.31% | 245,366 |
| 2026-06-19 | 213000.00 | 222500.00 | 209000.00 | 222500.00 | +4.95% | 631,803 |
| 2026-06-18 | 221000.00 | 221000.00 | 211500.00 | 212000.00 | -3.64% | 212,455 |
| 2026-06-17 | 223000.00 | 227500.00 | 219000.00 | 220000.00 | -0.90% | 246,393 |
| 2026-06-16 | 220000.00 | 226500.00 | 216000.00 | 222000.00 | +2.54% | 252,552 |
| 2026-06-15 | 216500.00 | 223000.00 | 213000.00 | 216500.00 | +3.84% | 234,156 |
| 2026-06-12 | 206500.00 | 213500.00 | 202500.00 | 208500.00 | +6.49% | 326,825 |
| 2026-06-11 | 189100.00 | 198500.00 | 184000.00 | 195800.00 | +0.31% | 367,996 |
| 2026-06-10 | 193600.00 | 199500.00 | 188300.00 | 195200.00 | -1.41% | 52 |
| 2026-06-09 | 195100.00 | 199500.00 | 190800.00 | 198000.00 | +3.13% | 323,101 |
| 2026-06-08 | 189500.00 | 196800.00 | 188800.00 | 192000.00 | -8.35% | 320,585 |
| 2026-06-05 | 212000.00 | 212500.00 | 200500.00 | 209500.00 | -0.95% | 262,448 |
| 2026-06-04 | 215000.00 | 218000.00 | 209000.00 | 211500.00 | -4.51% | 336,025 |
| 2026-06-02 | 233000.00 | 234000.00 | 218000.00 | 221500.00 | -4.73% | 370,147 |
| 2026-06-01 | 245000.00 | 247000.00 | 232000.00 | 232500.00 | -4.12% | 627,995 |
| 2026-05-29 | 237000.00 | 250000.00 | 232500.00 | 242500.00 | +4.08% | 918,380 |
| 2026-05-28 | 240000.00 | 240000.00 | 224500.00 | 233000.00 | +1.53% | 454,762 |
| 2026-05-27 | 233000.00 | 233500.00 | 225500.00 | 229500.00 | -2.75% | 412,344 |
| 2026-05-26 | 242000.00 | 244500.00 | 233000.00 | 236000.00 | -0.21% | 267,671 |
| 2026-05-22 | 233500.00 | 242000.00 | 230500.00 | 236500.00 | +1.28% | 296,342 |
| 2026-05-21 | 218000.00 | 236000.00 | 215000.00 | 233500.00 | +10.93% | 532,186 |
| 2026-05-20 | 214000.00 | 216500.00 | 204500.00 | 210500.00 | -1.64% | 336,326 |
| 2026-05-19 | 228500.00 | 230000.00 | 206000.00 | 214000.00 | -6.96% | 570,628 |
| 2026-05-18 | 239000.00 | 239500.00 | 225000.00 | 230000.00 | -4.96% | 342,477 |
| 2026-05-15 | 268500.00 | 271500.00 | 238000.00 | 242000.00 | -7.98% | 848,509 |
| 2026-05-14 | 286000.00 | 286500.00 | 263000.00 | 263000.00 | -7.39% | 883,883 |
| 2026-05-13 | 268000.00 | 288000.00 | 260000.00 | 284000.00 | +6.97% | 1,109,257 |
| 2026-05-12 | 268500.00 | 288500.00 | 255000.00 | 265500.00 | +5.78% | 1,353,818 |
| 2026-05-11 | 252500.00 | 256000.00 | 243500.00 | 251000.00 | +0.00% | 628,735 |
| 2026-05-08 | 234500.00 | 269500.00 | 231500.00 | 251000.00 | +8.89% | 1,346,171 |
| 2026-05-07 | 227000.00 | 234500.00 | 225500.00 | 230500.00 | +4.77% | 345,930 |
| 2026-05-06 | 225000.00 | 229000.00 | 220000.00 | 220000.00 | -2.44% | 319,045 |
| 2026-05-04 | 230500.00 | 231000.00 | 223500.00 | 225500.00 | -0.66% | 210,058 |
| 2026-04-30 | 239000.00 | 241500.00 | 227000.00 | 227000.00 | -4.82% | 238,287 |
| 2026-04-29 | 237500.00 | 245500.00 | 234500.00 | 238500.00 | +1.71% | 300,023 |
| 2026-04-28 | 231000.00 | 241500.00 | 229000.00 | 234500.00 | +2.18% | 356,308 |
| 2026-04-27 | 230000.00 | 239000.00 | 222500.00 | 229500.00 | +3.15% | 388,989 |
| 2026-04-24 | 229500.00 | 229500.00 | 221500.00 | 222500.00 | -3.26% | 244,317 |
| 2026-04-23 | 240000.00 | 240000.00 | 226500.00 | 230000.00 | -2.34% | 271,587 |
| 2026-04-22 | 233500.00 | 238000.00 | 228500.00 | 235500.00 | +0.86% | 180,926 |
| 2026-04-21 | 231000.00 | 234000.00 | 228500.00 | 233500.00 | +3.32% | 153,535 |
| 2026-04-20 | 227500.00 | 230000.00 | 222500.00 | 226000.00 | -0.66% | 120,369 |
| 2026-04-17 | 232000.00 | 232000.00 | 225000.00 | 227500.00 | -0.66% | 92,318 |
| 2026-04-16 | 227000.00 | 230000.00 | 225500.00 | 229000.00 | +3.85% | 168,571 |
| 2026-04-15 | 224500.00 | 226000.00 | 219500.00 | 220500.00 | +0.46% | 148,165 |
| 2026-04-14 | 217000.00 | 221500.00 | 216000.00 | 219500.00 | +3.54% | 125,745 |
| 2026-04-13 | 214500.00 | 215500.00 | 210500.00 | 212000.00 | -2.97% | 129,728 |
| 2026-04-10 | 217500.00 | 220000.00 | 216500.00 | 218500.00 | +2.58% | 114,726 |
| 2026-04-09 | 223000.00 | 223500.00 | 211500.00 | 213000.00 | -3.40% | 212,089 |
| 2026-04-08 | 219500.00 | 223000.00 | 215500.00 | 220500.00 | +6.01% | 177,053 |
| 2026-04-07 | 209000.00 | 212000.00 | 205500.00 | 208000.00 | -0.48% | 148,054 |
| 2026-04-06 | 210500.00 | 213000.00 | 207000.00 | 209000.00 | -0.48% | 134,863 |
| 2026-04-03 | 214000.00 | 216500.00 | 206500.00 | 210000.00 | -0.71% | 158,548 |
| 2026-04-02 | 222500.00 | 224500.00 | 208000.00 | 211500.00 | -2.98% | 158,196 |
| 2026-04-01 | 216000.00 | 221000.00 | 212000.00 | 218000.00 | +5.06% | 168,706 |
| 2026-03-31 | 208500.00 | 213500.00 | 204000.00 | 207500.00 | -3.71% | 242,380 |
| 2026-03-30 | 216000.00 | 219500.00 | 213000.00 | 215500.00 | -6.91% | 157,143 |
| 2026-03-27 | 221500.00 | 232500.00 | 218500.00 | 231500.00 | +1.76% | 166,088 |
| 2026-03-26 | 230500.00 | 232000.00 | 225000.00 | 227500.00 | -0.87% | 91,341 |
| 2026-03-25 | 228000.00 | 235000.00 | 227000.00 | 229500.00 | +2.91% | 134,766 |
| 2026-03-24 | 224000.00 | 224500.00 | 215000.00 | 223000.00 | +3.24% | 132,089 |
| 2026-03-23 | 221500.00 | 222500.00 | 215000.00 | 216000.00 | -6.29% | 177,388 |
| 2026-03-20 | 233000.00 | 235000.00 | 229000.00 | 230500.00 | +0.00% | 238,133 |
| 2026-03-19 | 229000.00 | 235500.00 | 227000.00 | 230500.00 | -2.54% | 164,331 |
| 2026-03-18 | 235000.00 | 238500.00 | 232000.00 | 236500.00 | +3.28% | 179,640 |
| 2026-03-17 | 225000.00 | 234000.00 | 225000.00 | 229000.00 | +4.57% | 144,522 |
| 2026-03-16 | 224000.00 | 224000.00 | 215500.00 | 219000.00 | -1.79% | 203,226 |
| 2026-03-13 | 224000.00 | 228500.00 | 220500.00 | 223000.00 | -3.46% | 192,263 |
| 2026-03-12 | 231500.00 | 235500.00 | 229000.00 | 231000.00 | -2.33% | 170,513 |
| 2026-03-11 | 243000.00 | 244000.00 | 234000.00 | 236500.00 | +0.85% | 167,976 |
| 2026-03-10 | 238500.00 | 238500.00 | 229000.00 | 234500.00 | +3.53% | 203,769 |
| 2026-03-09 | 225000.00 | 228500.00 | 220000.00 | 226500.00 | -6.98% | 277,189 |
| 2026-03-06 | 235500.00 | 248000.00 | 235500.00 | 243500.00 | -1.22% | 234,085 |
| 2026-03-05 | 249000.00 | 254000.00 | 243000.00 | 246500.00 | +6.25% | 312,757 |
| 2026-03-04 | 251000.00 | 256000.00 | 227000.00 | 232000.00 | -10.60% | 420,062 |
| 2026-03-03 | 283000.00 | 283500.00 | 259000.00 | 259500.00 | -10.36% | 495,064 |
| 2026-02-27 | 285500.00 | 294000.00 | 277000.00 | 289500.00 | -0.34% | 644,671 |
| 2026-02-26 | 284500.00 | 294000.00 | 276000.00 | 290500.00 | +3.57% | 511,626 |
| 2026-02-25 | 272000.00 | 295000.00 | 270500.00 | 280500.00 | +4.08% | 797,233 |
| 2026-02-24 | 264000.00 | 272000.00 | 260000.00 | 269500.00 | +0.75% | 292,909 |
| 2026-02-23 | 278000.00 | 287000.00 | 264000.00 | 267500.00 | -0.93% | 426,491 |
| 2026-02-20 | 261500.00 | 271500.00 | 261000.00 | 270000.00 | +2.86% | 258,840 |
| 2026-02-19 | 257000.00 | 265000.00 | 253500.00 | 262500.00 | +2.94% | 251,685 |
| 2026-02-13 | 258500.00 | 262500.00 | 254500.00 | 255000.00 | -2.30% | 245,185 |
| 2026-02-12 | 258500.00 | 264000.00 | 253000.00 | 261000.00 | +2.15% | 334,010 |
| 2026-02-11 | 243500.00 | 258000.00 | 241000.00 | 255500.00 | +4.93% | 453,905 |
| 2026-02-10 | 250000.00 | 251000.00 | 243000.00 | 243500.00 | +0.41% | 239,903 |
| 2026-02-09 | 243000.00 | 244500.00 | 239000.00 | 242500.00 | +1.68% | 263,493 |
| 2026-02-06 | 233500.00 | 238500.00 | 227000.00 | 238500.00 | -1.04% | 300,086 |
| 2026-02-05 | 246500.00 | 252000.00 | 240500.00 | 241000.00 | -3.98% | 283,037 |
| 2026-02-04 | 253000.00 | 257000.00 | 248000.00 | 251000.00 | +0.40% | 338,645 |
| 2026-02-03 | 247000.00 | 252500.00 | 242000.00 | 250000.00 | +1.63% | 439,326 |
| 2026-02-02 | 239500.00 | 252500.00 | 237000.00 | 246000.00 | +1.65% | 586,592 |
| 2026-01-30 | 253000.00 | 253000.00 | 242000.00 | 242000.00 | -5.28% | 532,865 |
| 2026-01-29 | 247000.00 | 260000.00 | 242000.00 | 255500.00 | +6.24% | 861,650 |
| 2026-01-28 | 250500.00 | 251000.00 | 240000.00 | 240500.00 | -0.21% | 472,924 |
| 2026-01-27 | 235500.00 | 243500.00 | 231500.00 | 241000.00 | -0.82% | 472,112 |
| 2026-01-26 | 244500.00 | 249500.00 | 242000.00 | 243000.00 | -3.38% | 529,038 |
| 2026-01-23 | 259500.00 | 260500.00 | 247500.00 | 251500.00 | -4.01% | 902,289 |
| 2026-01-22 | 294500.00 | 296000.00 | 258500.00 | 262000.00 | +0.00% | 1,159,053 |
| 2026-01-21 | 249000.00 | 267500.00 | 249000.00 | 262000.00 | +0.96% | 1,088,943 |
| 2026-01-20 | 273000.00 | 273500.00 | 254000.00 | 259500.00 | -4.95% | 600,062 |
| 2026-01-19 | 260500.00 | 280500.00 | 258000.00 | 273000.00 | +6.23% | 724,694 |
| 2026-01-16 | 270500.00 | 270500.00 | 252000.00 | 257000.00 | -3.38% | 607,057 |
| 2026-01-15 | 257500.00 | 268750.00 | 254500.00 | 266000.00 | +3.30% | 595,355 |
| 2026-01-14 | 268500.00 | 270000.00 | 254500.00 | 257500.00 | +0.19% | 786,277 |
| 2026-01-13 | 249500.00 | 270000.00 | 246500.00 | 257000.00 | +5.54% | 1,059,639 |
| 2026-01-12 | 263000.00 | 271500.00 | 235500.00 | 243500.00 | +7.51% | 1,097,374 |
| 2026-01-09 | 226000.00 | 234500.00 | 217500.00 | 226500.00 | +1.34% | 438,260 |
| 2026-01-08 | 233500.00 | 234000.00 | 217000.00 | 223500.00 | +2.29% | 646,284 |
| 2026-01-07 | 185300.00 | 219500.00 | 183400.00 | 218500.00 | +16.78% | 999,934 |
| 2026-01-06 | 180300.00 | 194000.00 | 180200.00 | 187100.00 | +5.05% | 515,244 |
| 2026-01-05 | 180200.00 | 182000.00 | 176900.00 | 178100.00 | -1.55% | 219,898 |
| 2026-01-02 | 180900.00 | 183600.00 | 177800.00 | 180900.00 | +0.17% | 124,293 |
| 2025-12-30 | 181500.00 | 181500.00 | 179000.00 | 180600.00 | -0.93% | 102,651 |
| 2025-12-29 | 177200.00 | 183300.00 | 176200.00 | 182300.00 | +2.07% | 124,504 |
| 2025-12-26 | 181200.00 | 182400.00 | 178200.00 | 178600.00 | -0.67% | 103,673 |
| 2025-12-24 | 179100.00 | 182600.00 | 178100.00 | 179800.00 | +0.84% | 90,271 |
| 2025-12-23 | 179900.00 | 181900.00 | 177300.00 | 178300.00 | -0.83% | 84,984 |
| 2025-12-22 | 180900.00 | 180900.00 | 177900.00 | 179800.00 | +1.01% | 108,241 |
| 2025-12-19 | 177600.00 | 178400.00 | 174000.00 | 178000.00 | +1.25% | 104,524 |
| 2025-12-18 | 176900.00 | 178800.00 | 174400.00 | 175800.00 | -2.17% | 96,650 |
| 2025-12-17 | 179400.00 | 180700.00 | 178000.00 | 179700.00 | +0.17% | 92,609 |
| 2025-12-16 | 183700.00 | 186600.00 | 178000.00 | 179400.00 | -1.70% | 127,361 |
| 2025-12-15 | 181500.00 | 187400.00 | 178800.00 | 182500.00 | +0.11% | 173,937 |
| 2025-12-12 | 181100.00 | 182900.00 | 179600.00 | 182300.00 | -0.16% | 141,557 |
| 2025-12-11 | 182100.00 | 183000.00 | 177700.00 | 182600.00 | +1.00% | 316,324 |
| 2025-12-10 | 181000.00 | 182400.00 | 176100.00 | 180800.00 | +0.50% | 148,177 |
| 2025-12-09 | 180000.00 | 183000.00 | 178900.00 | 179900.00 | -1.21% | 138,910 |
| 2025-12-08 | 183300.00 | 184000.00 | 176400.00 | 182100.00 | +1.56% | 250,236 |
| 2025-12-05 | 176100.00 | 181300.00 | 174200.00 | 179300.00 | +1.59% | 243,677 |
| 2025-12-04 | 174500.00 | 181000.00 | 173100.00 | 176500.00 | +3.88% | 411,151 |
| 2025-12-03 | 169400.00 | 170500.00 | 168100.00 | 169900.00 | +0.30% | 85,756 |
| 2025-12-02 | 164000.00 | 170600.00 | 163000.00 | 169400.00 | +3.93% | 162,061 |
| 2025-12-01 | 164800.00 | 165600.00 | 161100.00 | 163000.00 | -0.85% | 130,264 |
| 2025-11-28 | 166000.00 | 167800.00 | 162900.00 | 164400.00 | -0.18% | 101,792 |
| 2025-11-27 | 161600.00 | 165600.00 | 161600.00 | 164700.00 | +2.04% | 98,759 |
| 2025-11-26 | 161600.00 | 162400.00 | 159700.00 | 161400.00 | +0.88% | 111,820 |
| 2025-11-25 | 159900.00 | 161750.00 | 158500.00 | 160000.00 | +1.01% | 82,121 |
| 2025-11-24 | 161000.00 | 161400.00 | 156100.00 | 158400.00 | -1.19% | 196,717 |
| 2025-11-21 | 162400.00 | 163100.00 | 160000.00 | 160300.00 | -1.72% | 85,163 |
| 2025-11-20 | 161800.00 | 165200.00 | 161500.00 | 163100.00 | +0.87% | 98,607 |
| 2025-11-19 | 163100.00 | 163900.00 | 159600.00 | 161700.00 | +0.25% | 103,329 |
| 2025-11-18 | 161200.00 | 164700.00 | 161200.00 | 161300.00 | -1.16% | 135,009 |
| 2025-11-17 | 166900.00 | 167300.00 | 160900.00 | 163200.00 | -2.04% | 187,333 |
| 2025-11-14 | 166600.00 | 169200.00 | 165700.00 | 166600.00 | -0.95% | 120,552 |
| 2025-11-13 | 168200.00 | 170300.00 | 166600.00 | 168200.00 | -0.77% | 182,736 |
| 2025-11-12 | 164300.00 | 169800.00 | 163900.00 | 169500.00 | +2.91% | 159,438 |
| 2025-11-11 | 165100.00 | 167500.00 | 163700.00 | 164700.00 | -0.54% | 109,086 |
| 2025-11-10 | 161200.00 | 166900.00 | 161100.00 | 165600.00 | +3.50% | 157,818 |
| 2025-11-07 | 162400.00 | 163400.00 | 158500.00 | 160000.00 | -1.48% | 138,643 |
| 2025-11-06 | 165000.00 | 165000.00 | 159500.00 | 162400.00 | +0.50% | 162,681 |
| 2025-11-05 | 168200.00 | 168200.00 | 160100.00 | 161600.00 | -3.00% | 221,318 |
| 2025-11-04 | 174600.00 | 174800.00 | 166200.00 | 166600.00 | -4.85% | 325,281 |
| 2025-11-03 | 186600.00 | 186600.00 | 174000.00 | 175100.00 | -7.26% | 484,321 |
| 2025-10-31 | 174400.00 | 194900.00 | 174400.00 | 188800.00 | +10.41% | 778,091 |
| 2025-10-30 | 174000.00 | 175900.00 | 169800.00 | 171000.00 | +1.30% | 222,718 |
| 2025-10-29 | 170900.00 | 170900.00 | 166000.00 | 168800.00 | -0.30% | 171,634 |
| 2025-10-28 | 169400.00 | 169500.00 | 165300.00 | 169300.00 | -0.12% | 106,180 |
| 2025-10-27 | 168000.00 | 173900.00 | 167900.00 | 169500.00 | +0.95% | 189,103 |
| 2025-10-24 | 169900.00 | 170100.00 | 167100.00 | 167900.00 | -0.30% | 99,340 |
| 2025-10-23 | 172000.00 | 174000.00 | 167900.00 | 168400.00 | -2.88% | 163,247 |
| 2025-10-22 | 165600.00 | 173700.00 | 165500.00 | 173400.00 | +5.15% | 267,465 |
| 2025-10-21 | 168000.00 | 171000.00 | 163200.00 | 164900.00 | -1.08% | 254,419 |
| 2025-10-20 | 168000.00 | 169000.00 | 162500.00 | 166700.00 | +1.15% | 84,838 |
| 2025-10-17 | 168000.00 | 169700.00 | 164300.00 | 164800.00 | -1.73% | 129,331 |
| 2025-10-16 | 169100.00 | 172600.00 | 166700.00 | 167700.00 | +3.07% | 234,440 |
| 2025-10-15 | 159500.00 | 162700.00 | 159100.00 | 162700.00 | +2.39% | 125,035 |
| 2025-10-14 | 157200.00 | 162300.00 | 157100.00 | 158900.00 | +0.13% | 153,197 |
| 2025-10-13 | 162900.00 | 162900.00 | 157000.00 | 158700.00 | -3.11% | 234,072 |
| 2025-10-10 | 162700.00 | 166200.00 | 160400.00 | 163800.00 | -0.79% | 188,425 |
| 2025-10-02 | 164900.00 | 166700.00 | 163700.00 | 165100.00 | +0.86% | 201,228 |
| 2025-10-01 | 165300.00 | 167000.00 | 161300.00 | 163700.00 | -1.03% | 242,655 |
| 2025-09-30 | 166500.00 | 169000.00 | 164650.00 | 165400.00 | -1.61% | 257,912 |
| 2025-09-29 | 169900.00 | 170000.00 | 166200.00 | 168100.00 | -0.24% | 189,662 |
| 2025-09-26 | 168000.00 | 169000.00 | 166600.00 | 168500.00 | -0.77% | 189,798 |
| 2025-09-25 | 171700.00 | 172100.00 | 168600.00 | 169800.00 | -0.93% | 206,289 |
| 2025-09-24 | 177500.00 | 179000.00 | 170700.00 | 171400.00 | -3.22% | 218,156 |
| 2025-09-23 | 176200.00 | 177900.00 | 175800.00 | 177100.00 | -0.34% | 153,010 |
| 2025-09-22 | 177200.00 | 179400.00 | 175300.00 | 177700.00 | -4.31% | 216,914 |
| 2025-09-18 | 183800.00 | 188300.00 | 183300.00 | 185700.00 | +0.65% | 206,572 |
| 2025-09-17 | 184700.00 | 185800.00 | 182100.00 | 184500.00 | -0.16% | 224,856 |
| 2025-09-16 | 182200.00 | 186200.00 | 181500.00 | 184800.00 | +0.82% | 221,945 |
| 2025-09-15 | 186400.00 | 187100.00 | 182100.00 | 183300.00 | -2.55% | 305,607 |
| 2025-09-12 | 186500.00 | 188900.00 | 184100.00 | 188100.00 | +0.80% | 209,707 |
| 2025-09-11 | 187600.00 | 188700.00 | 183700.00 | 186600.00 | -0.48% | 343,886 |
| 2025-09-10 | 184000.00 | 189300.00 | 184000.00 | 187500.00 | +0.91% | 187,879 |
| 2025-09-09 | 187500.00 | 187700.00 | 183200.00 | 185800.00 | -0.05% | 224,146 |
| 2025-09-08 | 187200.00 | 187200.00 | 182700.00 | 185900.00 | +0.05% | 167,653 |
| 2025-09-05 | 184100.00 | 188800.00 | 183700.00 | 185800.00 | +0.98% | 143,012 |
| 2025-09-04 | 186100.00 | 187400.00 | 182600.00 | 184000.00 | -1.81% | 198,379 |
| 2025-09-03 | 190200.00 | 191700.00 | 186000.00 | 187400.00 | -1.42% | 209,364 |
| 2025-09-02 | 189000.00 | 190900.00 | 187300.00 | 190100.00 | +2.37% | 233,448 |
| 2025-09-01 | 187500.00 | 190800.00 | 184700.00 | 185700.00 | +0.70% | 198,547 |
| 2025-08-29 | 180600.00 | 191200.00 | 178100.00 | 184400.00 | +5.19% | 371,722 |
| 2025-08-28 | 171600.00 | 179400.00 | 171600.00 | 175300.00 | +2.16% | 197,757 |
| 2025-08-27 | 169900.00 | 175200.00 | 169800.00 | 171600.00 | +2.26% | 160,041 |
| 2025-08-26 | 170300.00 | 171300.00 | 166400.00 | 167800.00 | -2.39% | 219,918 |
| 2025-08-25 | 170200.00 | 171900.00 | 169200.00 | 171900.00 | +1.66% | 79,646 |
| 2025-08-22 | 171700.00 | 173400.00 | 168300.00 | 169100.00 | -1.69% | 135,177 |
| 2025-08-21 | 172600.00 | 174900.00 | 170800.00 | 172000.00 | -0.29% | 88,510 |
| 2025-08-20 | 176200.00 | 176200.00 | 169000.00 | 172500.00 | -1.20% | 151,377 |
| 2025-08-19 | 170000.00 | 176600.00 | 169800.00 | 174600.00 | +1.81% | 175,356 |
| 2025-08-18 | 174600.00 | 175900.00 | 170400.00 | 171500.00 | -3.27% | 239,416 |
| 2025-08-14 | 174100.00 | 180000.00 | 174000.00 | 177300.00 | +2.01% | 262,927 |
| 2025-08-13 | 171400.00 | 175000.00 | 170700.00 | 173800.00 | +2.36% | 271,067 |
| 2025-08-12 | 164800.00 | 173600.00 | 164800.00 | 169800.00 | +3.98% | 299,882 |
| 2025-08-11 | 167000.00 | 168600.00 | 162000.00 | 163300.00 | -2.80% | 182,079 |
| 2025-08-08 | 167500.00 | 169700.00 | 165800.00 | 168000.00 | +0.78% | 200,887 |
| 2025-08-07 | 159500.00 | 169400.00 | 159300.00 | 166700.00 | +4.51% | 390,135 |
| 2025-08-06 | 148800.00 | 159700.00 | 148500.00 | 159500.00 | +7.19% | 360,983 |
| 2025-08-05 | 149600.00 | 153500.00 | 147400.00 | 148800.00 | +1.02% | 231,704 |
| 2025-08-04 | 145500.00 | 148000.00 | 144400.00 | 147300.00 | +0.20% | 126,389 |
| 2025-08-01 | 146100.00 | 151000.00 | 145200.00 | 147000.00 | -0.34% | 226,504 |
| 2025-07-31 | 148900.00 | 151900.00 | 145600.00 | 147500.00 | -1.01% | 228,155 |
| 2025-07-30 | 145400.00 | 150700.00 | 145400.00 | 149000.00 | +1.57% | 168,088 |
| 2025-07-29 | 146600.00 | 147900.00 | 143000.00 | 146700.00 | -1.08% | 172,765 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+25.44%). Worst month: Mar (-17.41%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Hyundai Glovis's (086280.KS) latest close?
207500.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 086280.KS's 52-week high and low?
296000.00 high and 156100.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Hyundai Glovis's strongest and weakest month historically?
Historically, 086280.KS's strongest calendar month has been Aug (average +25.44%) and its weakest Mar (average -17.41%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 388 daily bars in the Closelook data lake.