HYUNDAI MOVEX Co., Ltd. (KOSDAQ:319400)
South Korea · Delayed Price · Currency is KRW 9,180.00
-10.00 (-0.11%)
At close: Sep 19, 2025
HYUNDAI MOVEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 6,360.00 | 6,740.00 | 6,150.00 | 6,480.00 | 6,480.00 | 7.11% | 37,285,960 |
| Sep 2, 2025 | 4,890.00 | 6,050.00 | 4,850.00 | 6,050.00 | 6,050.00 | 29.97% | 32,433,420 |
| Sep 1, 2025 | 4,820.00 | 4,825.00 | 4,655.00 | 4,655.00 | 4,655.00 | -2.00% | 458,700 |
| Aug 29, 2025 | 4,755.00 | 4,800.00 | 4,700.00 | 4,750.00 | 4,750.00 | - | 464,740 |
| Aug 28, 2025 | 5,090.00 | 5,100.00 | 4,735.00 | 4,750.00 | 4,750.00 | -5.19% | 1,460,271 |
| Aug 27, 2025 | 5,030.00 | 5,050.00 | 4,945.00 | 5,010.00 | 5,010.00 | 0.20% | 592,399 |
| Aug 26, 2025 | 5,000.00 | 5,110.00 | 4,905.00 | 5,000.00 | 5,000.00 | -0.60% | 1,576,393 |
| Aug 25, 2025 | 4,555.00 | 5,080.00 | 4,555.00 | 5,030.00 | 5,030.00 | 11.78% | 4,417,034 |
| Aug 22, 2025 | 4,410.00 | 4,530.00 | 4,410.00 | 4,500.00 | 4,500.00 | 2.16% | 264,010 |
| Aug 21, 2025 | 4,440.00 | 4,530.00 | 4,405.00 | 4,405.00 | 4,405.00 | -0.11% | 277,584 |
| Aug 20, 2025 | 4,440.00 | 4,440.00 | 4,310.00 | 4,410.00 | 4,410.00 | -1.78% | 450,522 |
| Aug 19, 2025 | 4,585.00 | 4,630.00 | 4,490.00 | 4,490.00 | 4,490.00 | -2.07% | 476,060 |
| Aug 18, 2025 | 4,665.00 | 4,685.00 | 4,580.00 | 4,585.00 | 4,585.00 | -1.71% | 389,834 |
| Aug 14, 2025 | 4,750.00 | 4,750.00 | 4,620.00 | 4,665.00 | 4,665.00 | -1.69% | 587,864 |
| Aug 13, 2025 | 4,785.00 | 4,820.00 | 4,730.00 | 4,745.00 | 4,745.00 | -0.73% | 377,705 |
| Aug 12, 2025 | 4,985.00 | 5,070.00 | 4,780.00 | 4,780.00 | 4,780.00 | -4.02% | 1,057,797 |
| Aug 11, 2025 | 5,170.00 | 5,170.00 | 4,940.00 | 4,980.00 | 4,980.00 | -3.11% | 742,006 |
| Aug 8, 2025 | 5,100.00 | 5,300.00 | 4,985.00 | 5,140.00 | 5,140.00 | 0.78% | 1,305,557 |
| Aug 7, 2025 | 5,050.00 | 5,100.00 | 4,985.00 | 5,100.00 | 5,100.00 | 1.19% | 343,530 |
| Aug 6, 2025 | 4,995.00 | 5,080.00 | 4,950.00 | 5,040.00 | 5,040.00 | 0.20% | 419,677 |
| Aug 5, 2025 | 4,975.00 | 5,070.00 | 4,950.00 | 5,030.00 | 5,030.00 | 1.31% | 501,825 |
| Aug 4, 2025 | 5,090.00 | 5,110.00 | 4,930.00 | 4,965.00 | 4,965.00 | -0.90% | 705,809 |
| Aug 1, 2025 | 5,140.00 | 5,180.00 | 5,000.00 | 5,010.00 | 5,010.00 | -3.28% | 728,038 |
| Jul 31, 2025 | 5,130.00 | 5,390.00 | 5,070.00 | 5,180.00 | 5,180.00 | 1.37% | 1,548,680 |
| Jul 30, 2025 | 4,885.00 | 5,280.00 | 4,875.00 | 5,110.00 | 5,110.00 | 4.71% | 2,080,763 |
| Jul 29, 2025 | 4,755.00 | 4,935.00 | 4,715.00 | 4,880.00 | 4,880.00 | 2.63% | 677,726 |
| Jul 28, 2025 | 4,685.00 | 4,835.00 | 4,685.00 | 4,755.00 | 4,755.00 | 1.93% | 513,195 |
| Jul 25, 2025 | 4,705.00 | 4,745.00 | 4,655.00 | 4,665.00 | 4,665.00 | -0.74% | 288,824 |
| Jul 24, 2025 | 4,780.00 | 4,920.00 | 4,675.00 | 4,700.00 | 4,700.00 | -1.67% | 395,687 |
| Jul 23, 2025 | 4,840.00 | 4,840.00 | 4,720.00 | 4,780.00 | 4,780.00 | -1.24% | 298,856 |
| Jul 22, 2025 | 4,885.00 | 4,895.00 | 4,750.00 | 4,840.00 | 4,840.00 | -0.62% | 598,510 |
| Jul 21, 2025 | 4,905.00 | 4,920.00 | 4,810.00 | 4,870.00 | 4,870.00 | -0.71% | 461,098 |
| Jul 18, 2025 | 4,980.00 | 4,995.00 | 4,900.00 | 4,905.00 | 4,905.00 | -1.51% | 416,710 |
| Jul 17, 2025 | 5,140.00 | 5,180.00 | 4,970.00 | 4,980.00 | 4,980.00 | -2.92% | 621,676 |
| Jul 16, 2025 | 5,100.00 | 5,190.00 | 5,080.00 | 5,130.00 | 5,130.00 | 1.38% | 844,709 |
| Jul 15, 2025 | 4,970.00 | 5,130.00 | 4,970.00 | 5,060.00 | 5,060.00 | 2.02% | 591,313 |
| Jul 14, 2025 | 5,060.00 | 5,070.00 | 4,865.00 | 4,960.00 | 4,960.00 | -1.98% | 628,883 |
| Jul 11, 2025 | 5,060.00 | 5,160.00 | 5,000.00 | 5,060.00 | 5,060.00 | 1.00% | 686,426 |