HYUNDAI MOVEX Co., Ltd. (KOSDAQ:319400)
South Korea · Delayed Price · Currency is KRW 29,650
-250 (-0.84%)
At close: Mar 20, 2026
HYUNDAI MOVEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 30,200.00 | 30,200.00 | 29,250.00 | 29,650.00 | 29,650.00 | -0.84% | 720,010 |
| Mar 19, 2026 | 29,850.00 | 30,450.00 | 29,800.00 | 29,900.00 | 29,900.00 | -3.24% | 639,122 |
| Mar 18, 2026 | 31,450.00 | 31,600.00 | 30,600.00 | 30,900.00 | 30,900.00 | 1.48% | 943,544 |
| Mar 17, 2026 | 30,900.00 | 32,450.00 | 30,350.00 | 30,450.00 | 30,450.00 | 2.18% | 2,018,736 |
| Mar 16, 2026 | 30,150.00 | 30,450.00 | 29,400.00 | 29,800.00 | 29,800.00 | -3.87% | 890,786 |
| Mar 13, 2026 | 30,600.00 | 31,400.00 | 30,350.00 | 31,000.00 | 31,000.00 | -3.73% | 762,893 |
| Mar 12, 2026 | 32,250.00 | 32,800.00 | 31,550.00 | 32,200.00 | 32,200.00 | -1.08% | 951,399 |
| Mar 11, 2026 | 33,950.00 | 33,950.00 | 31,350.00 | 32,550.00 | 32,550.00 | 7.43% | 2,661,179 |
| Mar 10, 2026 | 31,550.00 | 31,600.00 | 29,200.00 | 30,300.00 | 30,300.00 | 2.36% | 1,205,026 |
| Mar 9, 2026 | 29,650.00 | 30,575.00 | 28,600.00 | 29,600.00 | 29,600.00 | -6.92% | 962,852 |
| Mar 6, 2026 | 32,000.00 | 33,000.00 | 29,400.00 | 31,800.00 | 31,800.00 | 2.75% | 1,763,920 |
| Mar 5, 2026 | 30,350.00 | 31,450.00 | 29,200.00 | 30,950.00 | 30,950.00 | 21.37% | 1,804,899 |
| Mar 4, 2026 | 28,750.00 | 30,450.00 | 25,350.00 | 25,500.00 | 25,500.00 | -21.30% | 2,724,197 |
| Mar 3, 2026 | 32,850.00 | 36,850.00 | 32,100.00 | 32,400.00 | 32,400.00 | -6.36% | 3,034,429 |
| 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 |