HYUNDAI MOVEX Co., Ltd. (KOSDAQ:319400)
South Korea · Delayed Price · Currency is KRW 8,480.00
-420.00 (-4.72%)
Last updated: Nov 18, 2025, 10:38 AM KST
HYUNDAI MOVEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 8,700.00 | 8,810.00 | 8,090.00 | 8,480.00 | 8,480.00 | 0.36% | 2,767,642 |
| Nov 18, 2025 | 8,820.00 | 8,940.00 | 8,270.00 | 8,450.00 | 8,450.00 | -5.06% | 2,893,323 |
| Nov 17, 2025 | 9,080.00 | 9,300.00 | 8,580.00 | 8,900.00 | 8,900.00 | 0.68% | 2,156,618 |
| Nov 14, 2025 | 9,020.00 | 9,180.00 | 8,790.00 | 8,840.00 | 8,840.00 | -5.45% | 1,983,495 |
| Nov 13, 2025 | 9,490.00 | 9,510.00 | 9,080.00 | 9,350.00 | 9,350.00 | -1.48% | 2,058,835 |
| Nov 12, 2025 | 9,200.00 | 9,520.00 | 9,030.00 | 9,490.00 | 9,490.00 | 3.15% | 1,986,766 |
| Nov 11, 2025 | 9,320.00 | 9,460.00 | 8,980.00 | 9,200.00 | 9,200.00 | -0.43% | 2,425,088 |
| Nov 10, 2025 | 9,190.00 | 9,360.00 | 8,950.00 | 9,240.00 | 9,240.00 | 0.87% | 1,769,385 |
| Nov 7, 2025 | 8,750.00 | 9,580.00 | 8,740.00 | 9,160.00 | 9,160.00 | 0.55% | 3,603,476 |
| Nov 6, 2025 | 9,750.00 | 10,080.00 | 9,070.00 | 9,110.00 | 9,110.00 | -5.30% | 3,295,730 |
| Nov 5, 2025 | 10,050.00 | 10,100.00 | 9,210.00 | 9,620.00 | 9,620.00 | -6.96% | 4,221,750 |
| Nov 4, 2025 | 10,390.00 | 10,800.00 | 10,100.00 | 10,340.00 | 10,340.00 | -0.10% | 4,968,174 |
| Nov 3, 2025 | 10,130.00 | 10,930.00 | 10,120.00 | 10,350.00 | 10,350.00 | 2.48% | 8,836,567 |
| Oct 31, 2025 | 10,480.00 | 11,100.00 | 9,700.00 | 10,100.00 | 10,100.00 | -0.98% | 14,644,320 |
| Oct 30, 2025 | 10,720.00 | 10,720.00 | 10,050.00 | 10,200.00 | 10,200.00 | -4.67% | 2,848,826 |
| Oct 29, 2025 | 10,590.00 | 10,700.00 | 10,260.00 | 10,700.00 | 10,700.00 | 1.04% | 1,904,952 |
| Oct 28, 2025 | 10,790.00 | 10,930.00 | 10,480.00 | 10,590.00 | 10,590.00 | -1.67% | 1,776,208 |
| Oct 27, 2025 | 11,140.00 | 11,140.00 | 10,400.00 | 10,770.00 | 10,770.00 | -0.09% | 2,437,436 |
| Oct 24, 2025 | 10,400.00 | 10,880.00 | 10,400.00 | 10,780.00 | 10,780.00 | 4.15% | 9,594,715 |
| Oct 23, 2025 | 10,600.00 | 10,780.00 | 10,200.00 | 10,350.00 | 10,350.00 | -2.82% | 1,342,745 |
| Oct 22, 2025 | 10,680.00 | 10,890.00 | 10,100.00 | 10,650.00 | 10,650.00 | 0.38% | 1,853,807 |
| Oct 21, 2025 | 11,280.00 | 11,290.00 | 10,600.00 | 10,610.00 | 10,610.00 | -5.94% | 2,379,507 |
| Oct 20, 2025 | 10,700.00 | 11,280.00 | 10,350.00 | 11,280.00 | 11,280.00 | 6.02% | 3,514,616 |
| Oct 17, 2025 | 10,800.00 | 11,550.00 | 10,500.00 | 10,640.00 | 10,640.00 | -5.17% | 4,474,478 |
| Oct 16, 2025 | 12,280.00 | 12,290.00 | 11,050.00 | 11,220.00 | 11,220.00 | -12.34% | 8,544,385 |
| Oct 15, 2025 | 10,780.00 | 13,290.00 | 10,430.00 | 12,800.00 | 12,800.00 | 22.72% | 37,373,200 |
| Oct 14, 2025 | 8,870.00 | 11,000.00 | 8,750.00 | 10,430.00 | 10,430.00 | 19.20% | 30,391,180 |
| Oct 13, 2025 | 8,970.00 | 9,040.00 | 8,650.00 | 8,750.00 | 8,750.00 | -3.95% | 2,914,208 |
| Oct 10, 2025 | 8,650.00 | 9,290.00 | 8,400.00 | 9,110.00 | 9,110.00 | 4.59% | 4,396,526 |
| Oct 2, 2025 | 8,980.00 | 9,250.00 | 8,600.00 | 8,710.00 | 8,710.00 | -3.01% | 1,888,817 |
| Oct 1, 2025 | 9,290.00 | 9,510.00 | 8,850.00 | 8,980.00 | 8,980.00 | -3.23% | 1,946,795 |
| Sep 30, 2025 | 9,030.00 | 9,440.00 | 8,710.00 | 9,280.00 | 9,280.00 | 3.11% | 2,981,858 |
| Sep 29, 2025 | 8,370.00 | 9,020.00 | 8,310.00 | 9,000.00 | 9,000.00 | 7.53% | 2,021,213 |
| Sep 26, 2025 | 8,510.00 | 8,710.00 | 8,300.00 | 8,370.00 | 8,370.00 | -3.46% | 2,143,739 |
| Sep 25, 2025 | 8,780.00 | 9,180.00 | 8,500.00 | 8,670.00 | 8,670.00 | -8.35% | 4,580,339 |
| Sep 24, 2025 | 9,320.00 | 9,690.00 | 9,250.00 | 9,460.00 | 9,460.00 | 0.42% | 2,114,978 |
| Sep 23, 2025 | 9,590.00 | 9,600.00 | 9,250.00 | 9,420.00 | 9,420.00 | -1.77% | 1,945,728 |
| Sep 22, 2025 | 9,200.00 | 9,830.00 | 9,110.00 | 9,590.00 | 9,590.00 | 4.47% | 4,733,852 |
| Sep 19, 2025 | 9,200.00 | 9,410.00 | 8,810.00 | 9,180.00 | 9,180.00 | -0.11% | 3,072,783 |
| Sep 18, 2025 | 9,250.00 | 9,280.00 | 8,980.00 | 9,190.00 | 9,190.00 | 0.99% | 2,092,292 |
| Sep 17, 2025 | 9,140.00 | 9,380.00 | 8,840.00 | 9,100.00 | 9,100.00 | -0.11% | 2,764,819 |
| Sep 16, 2025 | 9,080.00 | 9,250.00 | 8,500.00 | 9,110.00 | 9,110.00 | 0.11% | 4,410,426 |
| Sep 15, 2025 | 9,080.00 | 9,930.00 | 8,840.00 | 9,100.00 | 9,100.00 | 0.44% | 13,821,560 |
| Sep 12, 2025 | 8,370.00 | 10,050.00 | 8,330.00 | 9,060.00 | 9,060.00 | 8.89% | 32,046,610 |
| Sep 11, 2025 | 8,520.00 | 8,900.00 | 7,810.00 | 8,320.00 | 8,320.00 | 0.12% | 17,119,250 |
| Sep 10, 2025 | 7,600.00 | 8,310.00 | 7,600.00 | 8,310.00 | 8,310.00 | 10.51% | 3,909,951 |
| Sep 9, 2025 | 7,770.00 | 7,770.00 | 7,330.00 | 7,520.00 | 7,520.00 | 0.27% | 2,483,040 |
| Sep 8, 2025 | 7,300.00 | 7,620.00 | 7,300.00 | 7,500.00 | 7,500.00 | 5.19% | 3,412,796 |
| Sep 5, 2025 | 6,690.00 | 7,680.00 | 6,600.00 | 7,130.00 | 7,130.00 | 7.54% | 47,052,220 |
| Sep 4, 2025 | 6,530.00 | 6,870.00 | 6,450.00 | 6,630.00 | 6,630.00 | 2.31% | 15,173,800 |