HYUNDAI MOVEX Co., Ltd. (KOSDAQ:319400)
South Korea · Delayed Price · Currency is KRW 18,790
-1,560 (-7.67%)
At close: Dec 30, 2025
HYUNDAI MOVEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 10,610.00 | 11,140.00 | 10,460.00 | 10,610.00 | 10,582.46 | -0.09% | 6,303,051 |
| Dec 9, 2025 | 10,640.00 | 11,000.00 | 10,430.00 | 10,620.00 | 10,592.43 | -2.93% | 5,120,476 |
| Dec 8, 2025 | 9,920.00 | 11,260.00 | 9,700.00 | 10,940.00 | 10,911.60 | 10.39% | 20,244,580 |
| Dec 5, 2025 | 10,430.00 | 10,440.00 | 9,690.00 | 9,910.00 | 9,884.27 | -3.32% | 4,872,060 |
| Dec 4, 2025 | 10,710.00 | 11,040.00 | 10,170.00 | 10,250.00 | 10,223.39 | -1.73% | 11,877,330 |
| Dec 3, 2025 | 9,990.00 | 11,040.00 | 9,890.00 | 10,430.00 | 10,402.92 | 4.72% | 15,078,860 |
| Dec 2, 2025 | 9,910.00 | 10,250.00 | 9,730.00 | 9,960.00 | 9,934.14 | 3.11% | 5,406,347 |
| Dec 1, 2025 | 9,550.00 | 10,580.00 | 9,440.00 | 9,660.00 | 9,634.92 | 2.66% | 12,564,090 |
| Nov 28, 2025 | 8,800.00 | 9,800.00 | 8,720.00 | 9,410.00 | 9,385.57 | 8.91% | 10,206,860 |
| Nov 27, 2025 | 8,490.00 | 8,750.00 | 8,320.00 | 8,640.00 | 8,617.57 | 2.61% | 2,037,110 |
| Nov 26, 2025 | 8,460.00 | 8,470.00 | 8,220.00 | 8,420.00 | 8,398.14 | 0.48% | 999,960 |
| Nov 25, 2025 | 8,700.00 | 8,750.00 | 8,300.00 | 8,380.00 | 8,358.25 | -1.87% | 1,422,736 |
| Nov 24, 2025 | 8,370.00 | 8,690.00 | 8,180.00 | 8,540.00 | 8,517.83 | 3.26% | 1,734,728 |
| Nov 21, 2025 | 8,220.00 | 8,360.00 | 8,110.00 | 8,270.00 | 8,248.53 | -3.05% | 1,384,979 |
| Nov 20, 2025 | 8,630.00 | 8,780.00 | 8,480.00 | 8,530.00 | 8,507.86 | 0.59% | 1,492,101 |
| Nov 19, 2025 | 8,700.00 | 8,810.00 | 8,090.00 | 8,480.00 | 8,457.99 | 0.36% | 2,767,642 |
| Nov 18, 2025 | 8,820.00 | 8,940.00 | 8,270.00 | 8,450.00 | 8,428.06 | -5.06% | 2,893,323 |
| Nov 17, 2025 | 9,080.00 | 9,300.00 | 8,580.00 | 8,900.00 | 8,876.90 | 0.68% | 2,156,618 |
| Nov 14, 2025 | 9,020.00 | 9,180.00 | 8,790.00 | 8,840.00 | 8,817.05 | -5.45% | 1,983,495 |
| Nov 13, 2025 | 9,490.00 | 9,510.00 | 9,080.00 | 9,350.00 | 9,325.73 | -1.48% | 2,058,835 |
| Nov 12, 2025 | 9,200.00 | 9,520.00 | 9,030.00 | 9,490.00 | 9,465.36 | 3.15% | 1,986,766 |
| Nov 11, 2025 | 9,320.00 | 9,460.00 | 8,980.00 | 9,200.00 | 9,176.12 | -0.43% | 2,425,088 |
| Nov 10, 2025 | 9,190.00 | 9,360.00 | 8,950.00 | 9,240.00 | 9,216.01 | 0.87% | 1,769,385 |
| Nov 7, 2025 | 8,750.00 | 9,580.00 | 8,740.00 | 9,160.00 | 9,136.22 | 0.55% | 3,603,476 |
| Nov 6, 2025 | 9,750.00 | 10,080.00 | 9,070.00 | 9,110.00 | 9,086.35 | -5.30% | 3,295,730 |
| Nov 5, 2025 | 10,050.00 | 10,100.00 | 9,210.00 | 9,620.00 | 9,595.03 | -6.96% | 4,221,750 |
| Nov 4, 2025 | 10,390.00 | 10,800.00 | 10,100.00 | 10,340.00 | 10,313.16 | -0.10% | 4,968,174 |
| Nov 3, 2025 | 10,130.00 | 10,930.00 | 10,120.00 | 10,350.00 | 10,323.13 | 2.48% | 8,836,567 |
| Oct 31, 2025 | 10,480.00 | 11,100.00 | 9,700.00 | 10,100.00 | 10,073.78 | -0.98% | 14,644,320 |
| Oct 30, 2025 | 10,720.00 | 10,720.00 | 10,050.00 | 10,200.00 | 10,173.52 | -4.67% | 2,848,826 |
| Oct 29, 2025 | 10,590.00 | 10,700.00 | 10,260.00 | 10,700.00 | 10,672.22 | 1.04% | 1,904,952 |
| Oct 28, 2025 | 10,790.00 | 10,930.00 | 10,480.00 | 10,590.00 | 10,562.51 | -1.67% | 1,776,208 |
| Oct 27, 2025 | 11,140.00 | 11,140.00 | 10,400.00 | 10,770.00 | 10,742.04 | -0.09% | 2,437,436 |
| Oct 24, 2025 | 10,400.00 | 10,880.00 | 10,400.00 | 10,780.00 | 10,752.01 | 4.15% | 9,594,715 |
| Oct 23, 2025 | 10,600.00 | 10,780.00 | 10,200.00 | 10,350.00 | 10,323.13 | -2.82% | 1,342,745 |
| Oct 22, 2025 | 10,680.00 | 10,890.00 | 10,100.00 | 10,650.00 | 10,622.35 | 0.38% | 1,853,807 |
| Oct 21, 2025 | 11,280.00 | 11,290.00 | 10,600.00 | 10,610.00 | 10,582.46 | -5.94% | 2,379,507 |