HYUNDAI MOVEX Co., Ltd. (KOSDAQ:319400)
South Korea · Delayed Price · Currency is KRW 31,050
-2,200 (-6.62%)
At close: Feb 6, 2026
HYUNDAI MOVEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |