Hyundai Mobis Co.,Ltd (KRX:012330)
South Korea
· Delayed Price · Currency is KRW 295,000
-6,000 (-1.99%)
At close: Sep 26, 2025
Hyundai Mobis Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 299,000.00 | 300,000.00 | 292,500.00 | 295,000.00 | 295,000.00 | -1.99% | 246,371 |
| Sep 25, 2025 | 307,000.00 | 308,500.00 | 300,500.00 | 301,000.00 | 301,000.00 | -2.27% | 247,888 |
| Sep 24, 2025 | 312,000.00 | 313,500.00 | 308,000.00 | 308,000.00 | 308,000.00 | -1.28% | 81,257 |
| Sep 23, 2025 | 309,000.00 | 312,500.00 | 308,500.00 | 312,000.00 | 312,000.00 | -0.16% | 107,260 |
| Sep 22, 2025 | 308,000.00 | 312,500.00 | 307,000.00 | 312,500.00 | 312,500.00 | 1.46% | 150,319 |
| Sep 19, 2025 | 313,500.00 | 314,000.00 | 303,000.00 | 308,000.00 | 308,000.00 | -2.84% | 383,684 |
| Sep 18, 2025 | 310,000.00 | 317,000.00 | 307,500.00 | 317,000.00 | 317,000.00 | 1.93% | 198,935 |
| Sep 17, 2025 | 310,500.00 | 313,000.00 | 308,500.00 | 311,000.00 | 311,000.00 | 0.65% | 103,522 |
| Sep 16, 2025 | 308,500.00 | 310,000.00 | 304,500.00 | 309,000.00 | 309,000.00 | -0.16% | 150,505 |
| Sep 15, 2025 | 310,500.00 | 313,000.00 | 306,500.00 | 309,500.00 | 309,500.00 | -1.28% | 165,507 |
| Sep 12, 2025 | 318,000.00 | 321,000.00 | 311,000.00 | 313,500.00 | 313,500.00 | -0.79% | 197,547 |
| Sep 11, 2025 | 319,000.00 | 324,500.00 | 314,000.00 | 316,000.00 | 316,000.00 | -0.94% | 275,234 |
| Sep 10, 2025 | 313,500.00 | 325,500.00 | 313,500.00 | 319,000.00 | 319,000.00 | 1.11% | 216,004 |
| Sep 9, 2025 | 324,000.00 | 327,000.00 | 312,000.00 | 315,500.00 | 315,500.00 | -2.32% | 212,611 |
| Sep 8, 2025 | 323,500.00 | 324,000.00 | 318,000.00 | 323,000.00 | 323,000.00 | - | 185,042 |
| Sep 5, 2025 | 318,500.00 | 323,500.00 | 318,500.00 | 323,000.00 | 323,000.00 | 0.78% | 149,648 |
| Sep 4, 2025 | 321,500.00 | 325,500.00 | 317,500.00 | 320,500.00 | 320,500.00 | -1.23% | 210,607 |
| Sep 3, 2025 | 322,500.00 | 326,000.00 | 318,000.00 | 324,500.00 | 324,500.00 | 0.31% | 162,718 |
| Sep 2, 2025 | 321,500.00 | 324,000.00 | 319,500.00 | 323,500.00 | 323,500.00 | 0.62% | 188,809 |
| Sep 1, 2025 | 320,000.00 | 326,000.00 | 317,500.00 | 321,500.00 | 321,500.00 | 0.94% | 268,038 |
| Aug 29, 2025 | 308,000.00 | 322,500.00 | 306,000.00 | 318,500.00 | 318,500.00 | 5.29% | 586,218 |
| Aug 28, 2025 | 304,500.00 | 310,000.00 | 301,500.00 | 302,500.00 | 302,500.00 | - | 199,023 |
| Aug 27, 2025 | 302,000.00 | 304,000.00 | 299,000.00 | 302,500.00 | 302,500.00 | 1.00% | 147,695 |
| Aug 26, 2025 | 297,000.00 | 302,500.00 | 296,000.00 | 299,500.00 | 299,500.00 | 0.17% | 222,025 |
| Aug 25, 2025 | 300,000.00 | 300,000.00 | 293,000.00 | 299,000.00 | 299,000.00 | -0.17% | 153,116 |
| Aug 22, 2025 | 298,000.00 | 304,000.00 | 297,500.00 | 299,500.00 | 299,500.00 | 0.67% | 85,007 |
| Aug 21, 2025 | 301,500.00 | 304,000.00 | 297,500.00 | 297,500.00 | 297,500.00 | -1.33% | 82,366 |
| Aug 20, 2025 | 303,000.00 | 303,000.00 | 296,000.00 | 301,500.00 | 301,500.00 | -0.17% | 142,545 |
| Aug 19, 2025 | 296,000.00 | 302,000.00 | 292,000.00 | 302,000.00 | 302,000.00 | 3.42% | 167,809 |
| Aug 18, 2025 | 294,000.00 | 296,000.00 | 290,000.00 | 292,000.00 | 292,000.00 | -1.52% | 106,889 |
| Aug 14, 2025 | 301,000.00 | 304,000.00 | 295,500.00 | 296,500.00 | 296,500.00 | -0.84% | 125,528 |
| Aug 13, 2025 | 296,500.00 | 300,500.00 | 295,000.00 | 299,000.00 | 299,000.00 | 1.18% | 154,400 |
| Aug 12, 2025 | 292,500.00 | 299,500.00 | 292,500.00 | 295,500.00 | 295,500.00 | 0.68% | 185,221 |
| Aug 11, 2025 | 296,500.00 | 298,000.00 | 292,000.00 | 293,500.00 | 293,500.00 | -0.84% | 95,177 |
| Aug 8, 2025 | 293,500.00 | 296,000.00 | 289,500.00 | 296,000.00 | 296,000.00 | 0.34% | 126,782 |
| Aug 7, 2025 | 289,000.00 | 296,000.00 | 288,500.00 | 295,000.00 | 293,500.00 | 3.15% | 193,520 |
| Aug 6, 2025 | 283,500.00 | 289,000.00 | 283,000.00 | 286,000.00 | 284,545.76 | - | 146,201 |
| Aug 5, 2025 | 286,500.00 | 290,000.00 | 282,000.00 | 286,000.00 | 284,545.76 | 0.35% | 134,961 |
| Aug 4, 2025 | 281,000.00 | 287,000.00 | 279,000.00 | 285,000.00 | 283,550.85 | 0.53% | 103,176 |
| Aug 1, 2025 | 289,500.00 | 292,000.00 | 281,500.00 | 283,500.00 | 282,058.47 | -3.74% | 226,073 |
| Jul 31, 2025 | 311,000.00 | 312,500.00 | 285,500.00 | 294,500.00 | 293,002.54 | -3.92% | 378,499 |
| Jul 30, 2025 | 296,500.00 | 308,500.00 | 296,500.00 | 306,500.00 | 304,941.52 | 3.03% | 207,698 |
| Jul 29, 2025 | 297,500.00 | 300,500.00 | 295,000.00 | 297,500.00 | 295,987.29 | -1.00% | 155,692 |
| Jul 28, 2025 | 300,000.00 | 303,000.00 | 292,500.00 | 300,500.00 | 298,972.03 | 1.01% | 182,968 |
| Jul 25, 2025 | 292,500.00 | 306,500.00 | 289,000.00 | 297,500.00 | 295,987.29 | 0.51% | 181,789 |
| Jul 24, 2025 | 299,500.00 | 307,000.00 | 293,500.00 | 296,000.00 | 294,494.91 | -1.00% | 157,675 |
| Jul 23, 2025 | 298,500.00 | 304,500.00 | 297,500.00 | 299,000.00 | 297,479.66 | 2.05% | 315,829 |
| Jul 22, 2025 | 296,500.00 | 301,500.00 | 291,000.00 | 293,000.00 | 291,510.17 | -2.01% | 156,817 |
| Jul 21, 2025 | 301,000.00 | 306,000.00 | 296,500.00 | 299,000.00 | 297,479.66 | -1.32% | 167,353 |
| Jul 18, 2025 | 306,500.00 | 309,500.00 | 299,000.00 | 303,000.00 | 301,459.32 | -1.46% | 159,995 |