HYUNDAI MOVEX Co., Ltd. (KOSDAQ:319400)
South Korea · Delayed Price · Currency is KRW 21,700
-1,000 (-4.41%)
At close: Jul 8, 2026
HYUNDAI MOVEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 22,000.00 | 23,200.00 | 21,100.00 | 21,700.00 | 21,700.00 | -4.41% | 905,791 |
| Jul 7, 2026 | 22,300.00 | 24,050.00 | 21,750.00 | 22,700.00 | 22,700.00 | -0.44% | 1,117,915 |
| Jul 6, 2026 | 23,250.00 | 23,350.00 | 21,800.00 | 22,800.00 | 22,800.00 | -1.94% | 857,479 |
| Jul 3, 2026 | 23,400.00 | 23,900.00 | 22,100.00 | 23,250.00 | 23,250.00 | -1.48% | 1,047,824 |
| Jul 2, 2026 | 24,550.00 | 24,600.00 | 23,300.00 | 23,600.00 | 23,600.00 | -7.27% | 938,674 |
| Jul 1, 2026 | 26,500.00 | 27,100.00 | 25,150.00 | 25,450.00 | 25,450.00 | -3.96% | 1,270,830 |
| Jun 30, 2026 | 28,050.00 | 28,600.00 | 25,900.00 | 26,500.00 | 26,500.00 | 5.37% | 1,099,234 |
| Jun 29, 2026 | 23,000.00 | 25,650.00 | 22,600.00 | 25,150.00 | 25,150.00 | 9.83% | 801,572 |
| Jun 26, 2026 | 24,900.00 | 25,300.00 | 22,350.00 | 22,900.00 | 22,900.00 | -9.66% | 998,497 |
| Jun 25, 2026 | 27,900.00 | 28,450.00 | 25,200.00 | 25,350.00 | 25,350.00 | -7.48% | 791,213 |
| Jun 24, 2026 | 27,600.00 | 28,250.00 | 26,450.00 | 27,400.00 | 27,400.00 | 2.05% | 762,689 |
| Jun 23, 2026 | 30,650.00 | 31,000.00 | 26,200.00 | 26,850.00 | 26,850.00 | -12.82% | 1,174,599 |
| Jun 22, 2026 | 31,350.00 | 32,500.00 | 30,050.00 | 30,800.00 | 30,800.00 | -4.20% | 684,387 |
| Jun 19, 2026 | 33,250.00 | 33,950.00 | 31,200.00 | 32,150.00 | 32,150.00 | -4.60% | 907,092 |
| Jun 18, 2026 | 36,400.00 | 36,550.00 | 33,500.00 | 33,700.00 | 33,700.00 | -6.78% | 814,493 |
| Jun 17, 2026 | 35,900.00 | 36,550.00 | 35,400.00 | 36,150.00 | 36,150.00 | 0.28% | 621,725 |
| Jun 16, 2026 | 38,900.00 | 38,900.00 | 35,800.00 | 36,050.00 | 36,050.00 | -5.01% | 1,215,161 |
| Jun 15, 2026 | 39,550.00 | 39,600.00 | 37,500.00 | 37,950.00 | 37,950.00 | -3.07% | 1,270,130 |
| Jun 12, 2026 | 41,100.00 | 42,250.00 | 38,900.00 | 39,150.00 | 39,150.00 | -4.04% | 4,125,763 |
| Jun 11, 2026 | 35,600.00 | 41,450.00 | 32,800.00 | 40,800.00 | 40,800.00 | 15.25% | 7,620,238 |
| Jun 10, 2026 | 34,550.00 | 37,250.00 | 34,350.00 | 35,400.00 | 35,400.00 | 1.72% | 2,183,726 |
| Jun 9, 2026 | 34,700.00 | 35,100.00 | 32,100.00 | 34,800.00 | 34,800.00 | 5.30% | 1,353,633 |
| Jun 8, 2026 | 29,550.00 | 34,650.00 | 29,450.00 | 33,050.00 | 33,050.00 | -0.15% | 1,577,717 |
| Jun 5, 2026 | 32,000.00 | 34,250.00 | 31,600.00 | 33,100.00 | 33,100.00 | -5.43% | 1,342,271 |
| Jun 4, 2026 | 35,300.00 | 36,250.00 | 34,900.00 | 35,000.00 | 35,000.00 | -5.53% | 792,756 |
| Jun 2, 2026 | 40,300.00 | 40,950.00 | 36,200.00 | 37,050.00 | 37,050.00 | -7.38% | 2,180,166 |
| Jun 1, 2026 | 40,100.00 | 43,400.00 | 39,350.00 | 40,000.00 | 40,000.00 | 0.63% | 4,804,733 |
| May 29, 2026 | 38,800.00 | 40,500.00 | 37,000.00 | 39,750.00 | 39,750.00 | 6.14% | 4,076,150 |
| May 28, 2026 | 38,600.00 | 41,700.00 | 35,050.00 | 37,450.00 | 37,450.00 | 1.49% | 4,217,542 |
| May 27, 2026 | 37,300.00 | 38,450.00 | 35,600.00 | 36,900.00 | 36,900.00 | -2.51% | 1,770,478 |
| May 26, 2026 | 39,100.00 | 39,450.00 | 37,400.00 | 37,850.00 | 37,850.00 | 1.20% | 1,272,804 |
| May 22, 2026 | 37,700.00 | 38,150.00 | 36,700.00 | 37,400.00 | 37,400.00 | -2.86% | 1,215,969 |
| May 21, 2026 | 34,100.00 | 39,400.00 | 33,650.00 | 38,500.00 | 38,500.00 | 19.01% | 4,112,472 |
| May 20, 2026 | 33,400.00 | 33,950.00 | 31,300.00 | 32,350.00 | 32,350.00 | -1.82% | 1,811,645 |
| May 19, 2026 | 36,700.00 | 37,500.00 | 32,650.00 | 32,950.00 | 32,950.00 | -12.25% | 2,368,589 |
| May 18, 2026 | 39,550.00 | 40,650.00 | 36,550.00 | 37,550.00 | 37,550.00 | -8.64% | 2,608,740 |
| May 15, 2026 | 43,500.00 | 47,300.00 | 39,650.00 | 41,100.00 | 41,100.00 | -6.27% | 6,795,201 |
| May 14, 2026 | 46,000.00 | 46,650.00 | 42,650.00 | 43,850.00 | 43,850.00 | 0.46% | 3,482,230 |
| May 13, 2026 | 43,950.00 | 46,100.00 | 42,100.00 | 43,650.00 | 43,650.00 | 2.71% | 7,387,111 |
| May 12, 2026 | 41,800.00 | 48,350.00 | 37,800.00 | 42,500.00 | 42,500.00 | 9.82% | 17,251,820 |
| May 11, 2026 | 38,100.00 | 39,800.00 | 36,050.00 | 38,700.00 | 38,700.00 | 1.98% | 7,688,740 |
| May 8, 2026 | 34,450.00 | 39,600.00 | 33,450.00 | 37,950.00 | 37,950.00 | 22.42% | 18,978,000 |
| May 7, 2026 | 31,800.00 | 32,600.00 | 30,800.00 | 31,000.00 | 31,000.00 | -3.58% | 885,173 |
| May 6, 2026 | 32,400.00 | 32,450.00 | 31,000.00 | 32,150.00 | 32,150.00 | -0.92% | 1,958,292 |
| May 4, 2026 | 31,850.00 | 32,500.00 | 31,400.00 | 32,450.00 | 32,450.00 | 3.51% | 2,210,275 |
| Apr 30, 2026 | 32,800.00 | 32,850.00 | 30,800.00 | 31,350.00 | 31,350.00 | -1.42% | 2,006,101 |
| Apr 29, 2026 | 31,250.00 | 32,050.00 | 30,900.00 | 31,800.00 | 31,800.00 | 1.44% | 1,459,913 |
| Apr 28, 2026 | 32,350.00 | 32,400.00 | 30,800.00 | 31,350.00 | 31,350.00 | -0.16% | 2,456,399 |
| Apr 27, 2026 | 31,100.00 | 31,950.00 | 30,350.00 | 31,400.00 | 31,400.00 | 2.95% | 2,693,014 |
| Apr 24, 2026 | 29,700.00 | 31,350.00 | 29,350.00 | 30,500.00 | 30,500.00 | 2.69% | 2,576,871 |