HYUNDAI MOVEX Co., Ltd. (KOSDAQ:319400)
South Korea · Delayed Price · Currency is KRW 34,600
+500 (1.47%)
At close: Feb 27, 2026
HYUNDAI MOVEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 33,700.00 | 36,000.00 | 33,250.00 | 34,600.00 | 34,600.00 | 1.47% | 2,617,283 |
| Feb 26, 2026 | 37,400.00 | 37,550.00 | 33,500.00 | 34,100.00 | 34,100.00 | -4.08% | 3,235,041 |
| Feb 25, 2026 | 37,300.00 | 37,700.00 | 34,800.00 | 35,550.00 | 35,550.00 | 6.28% | 4,298,951 |
| Feb 24, 2026 | 26,900.00 | 33,900.00 | 26,300.00 | 33,450.00 | 33,450.00 | 24.35% | 13,280,062 |
| Feb 23, 2026 | 27,550.00 | 28,400.00 | 26,550.00 | 26,900.00 | 26,900.00 | -2.00% | 1,897,171 |
| Feb 20, 2026 | 28,200.00 | 28,500.00 | 27,300.00 | 27,450.00 | 27,450.00 | -1.79% | 1,906,268 |
| Feb 19, 2026 | 27,500.00 | 28,350.00 | 26,150.00 | 27,950.00 | 27,950.00 | 1.82% | 2,921,615 |
| Feb 13, 2026 | 27,700.00 | 28,850.00 | 27,000.00 | 27,450.00 | 27,450.00 | -6.31% | 3,279,148 |
| Feb 12, 2026 | 30,100.00 | 30,100.00 | 28,550.00 | 29,300.00 | 29,300.00 | -2.17% | 1,965,929 |
| Feb 11, 2026 | 30,400.00 | 30,500.00 | 29,250.00 | 29,950.00 | 29,950.00 | -1.48% | 1,539,947 |
| Feb 10, 2026 | 31,400.00 | 31,950.00 | 29,650.00 | 30,400.00 | 30,400.00 | 0.66% | 2,503,277 |
| Feb 9, 2026 | 32,150.00 | 32,200.00 | 29,550.00 | 30,200.00 | 30,200.00 | -2.74% | 2,821,028 |
| Feb 6, 2026 | 31,000.00 | 32,300.00 | 28,900.00 | 31,050.00 | 31,050.00 | -6.62% | 3,010,330 |
| Feb 5, 2026 | 34,300.00 | 34,650.00 | 33,000.00 | 33,250.00 | 33,250.00 | -4.18% | 1,800,847 |
| Feb 4, 2026 | 35,000.00 | 35,100.00 | 33,650.00 | 34,700.00 | 34,700.00 | 0.58% | 2,248,777 |
| Feb 3, 2026 | 35,350.00 | 35,450.00 | 33,700.00 | 34,500.00 | 34,500.00 | 3.29% | 3,573,500 |
| Feb 2, 2026 | 31,300.00 | 35,950.00 | 30,500.00 | 33,400.00 | 33,400.00 | 5.70% | 9,405,403 |
| Jan 30, 2026 | 33,450.00 | 34,000.00 | 31,500.00 | 31,600.00 | 31,600.00 | -3.66% | 3,729,625 |
| Jan 29, 2026 | 31,950.00 | 32,950.00 | 30,500.00 | 32,800.00 | 32,800.00 | 2.98% | 5,845,139 |
| Jan 28, 2026 | 32,300.00 | 33,400.00 | 31,200.00 | 31,850.00 | 31,850.00 | 1.11% | 5,810,477 |
| Jan 27, 2026 | 31,000.00 | 32,650.00 | 29,500.00 | 31,500.00 | 31,500.00 | -0.16% | 6,891,711 |
| Jan 26, 2026 | 31,850.00 | 36,150.00 | 28,750.00 | 31,550.00 | 31,550.00 | -5.96% | 18,311,330 |
| Jan 23, 2026 | 48,700.00 | 50,400.00 | 32,500.00 | 33,550.00 | 33,550.00 | -27.62% | 19,615,500 |
| Jan 21, 2026 | 36,950.00 | 48,500.00 | 35,800.00 | 46,350.00 | 46,350.00 | 19.00% | 13,748,050 |
| Jan 20, 2026 | 38,300.00 | 41,500.00 | 32,550.00 | 38,950.00 | 38,950.00 | 11.44% | 11,354,860 |
| Jan 19, 2026 | 30,100.00 | 34,950.00 | 29,450.00 | 34,950.00 | 34,950.00 | 20.52% | 10,076,500 |
| Jan 16, 2026 | 28,600.00 | 30,450.00 | 27,850.00 | 29,000.00 | 29,000.00 | 3.76% | 6,188,862 |
| Jan 15, 2026 | 24,500.00 | 29,650.00 | 24,000.00 | 27,950.00 | 27,950.00 | 13.85% | 10,847,544 |
| Jan 14, 2026 | 24,850.00 | 24,900.00 | 23,500.00 | 24,550.00 | 24,550.00 | 1.03% | 3,065,945 |
| Jan 13, 2026 | 23,300.00 | 24,850.00 | 22,900.00 | 24,300.00 | 24,300.00 | 6.11% | 5,710,750 |
| Jan 12, 2026 | 23,700.00 | 24,100.00 | 22,000.00 | 22,900.00 | 22,900.00 | -2.55% | 3,332,805 |
| Jan 9, 2026 | 22,850.00 | 24,350.00 | 21,050.00 | 23,500.00 | 23,500.00 | 4.68% | 6,787,430 |
| Jan 8, 2026 | 24,100.00 | 24,350.00 | 22,100.00 | 22,450.00 | 22,450.00 | -6.85% | 4,436,782 |
| Jan 7, 2026 | 25,150.00 | 25,200.00 | 23,200.00 | 24,100.00 | 24,100.00 | -0.41% | 5,003,043 |
| Jan 6, 2026 | 24,000.00 | 25,400.00 | 22,800.00 | 24,200.00 | 24,200.00 | 0.83% | 5,896,949 |
| Jan 5, 2026 | 23,700.00 | 26,050.00 | 21,350.00 | 24,000.00 | 24,000.00 | 1.27% | 15,914,495 |
| Jan 2, 2026 | 18,930.00 | 24,075.00 | 18,910.00 | 23,700.00 | 23,700.00 | 26.13% | 18,018,890 |
| Dec 30, 2025 | 20,350.00 | 20,350.00 | 18,320.00 | 18,790.00 | 18,790.00 | -7.67% | 10,177,930 |
| Dec 29, 2025 | 19,760.00 | 20,800.00 | 19,300.00 | 20,350.00 | 20,350.00 | 5.66% | 16,867,900 |
| Dec 26, 2025 | 19,120.00 | 20,500.00 | 19,000.00 | 19,260.00 | 19,210.00 | 3.66% | 25,942,060 |
| Dec 24, 2025 | 16,830.00 | 19,920.00 | 16,410.00 | 18,580.00 | 18,531.77 | 9.94% | 46,025,200 |
| Dec 23, 2025 | 16,200.00 | 17,430.00 | 16,100.00 | 16,900.00 | 16,856.13 | 4.77% | 30,076,740 |
| Dec 22, 2025 | 13,640.00 | 16,970.00 | 13,550.00 | 16,130.00 | 16,088.13 | 18.60% | 62,782,950 |
| Dec 19, 2025 | 13,820.00 | 14,190.00 | 13,070.00 | 13,600.00 | 13,564.69 | - | 24,776,390 |
| Dec 18, 2025 | 12,220.00 | 13,690.00 | 12,050.00 | 13,600.00 | 13,564.69 | 9.85% | 46,539,590 |
| Dec 17, 2025 | 12,190.00 | 13,340.00 | 12,090.00 | 12,380.00 | 12,347.86 | 4.03% | 29,786,490 |
| Dec 16, 2025 | 11,750.00 | 13,860.00 | 11,400.00 | 11,900.00 | 11,869.11 | 2.15% | 62,043,360 |
| Dec 15, 2025 | 11,180.00 | 12,300.00 | 10,950.00 | 11,650.00 | 11,619.76 | 3.19% | 16,052,130 |
| Dec 12, 2025 | 10,320.00 | 11,670.00 | 10,190.00 | 11,290.00 | 11,260.69 | 9.82% | 21,562,880 |
| Dec 11, 2025 | 10,660.00 | 10,840.00 | 10,120.00 | 10,280.00 | 10,253.31 | -3.11% | 3,946,376 |