HYUNDAI MOVEX Co., Ltd. (KOSDAQ:319400)
South Korea · Delayed Price · Currency is KRW 16,850
-1,430 (-7.82%)
At close: Oct 29, 2026
HYUNDAI MOVEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 18,180.00 | 18,220.00 | 16,720.00 | 16,850.00 | 16,850.00 | -7.82% | 754,090 |
| Oct 28, 2026 | 17,560.00 | 18,840.00 | 17,560.00 | 18,280.00 | 18,280.00 | 5.54% | 859,588 |
| Oct 27, 2026 | 17,510.00 | 18,090.00 | 17,310.00 | 17,320.00 | 17,320.00 | -0.46% | 398,599 |
| Oct 26, 2026 | 17,130.00 | 17,950.00 | 17,130.00 | 17,400.00 | 17,400.00 | -0.51% | 500,713 |
| Oct 23, 2026 | 17,820.00 | 17,830.00 | 16,960.00 | 17,490.00 | 17,490.00 | -2.24% | 367,006 |
| Oct 22, 2026 | 18,120.00 | 18,610.00 | 17,860.00 | 17,890.00 | 17,890.00 | -1.27% | 409,491 |
| Oct 21, 2026 | 18,280.00 | 18,460.00 | 18,010.00 | 18,120.00 | 18,120.00 | -0.11% | 321,841 |
| Oct 20, 2026 | 19,150.00 | 19,300.00 | 18,000.00 | 18,140.00 | 18,140.00 | -4.88% | 413,149 |
| Oct 19, 2026 | 18,180.00 | 19,170.00 | 18,180.00 | 19,070.00 | 19,070.00 | 1.38% | 594,638 |
| Oct 16, 2026 | 17,920.00 | 19,150.00 | 17,690.00 | 18,810.00 | 18,810.00 | 5.61% | 617,783 |
| Oct 15, 2026 | 17,820.00 | 18,390.00 | 17,500.00 | 17,810.00 | 17,810.00 | -5.37% | 772,374 |
| Oct 14, 2026 | 18,550.00 | 19,400.00 | 18,550.00 | 18,820.00 | 18,820.00 | 0.48% | 424,816 |
| Oct 13, 2026 | 18,120.00 | 18,730.00 | 17,790.00 | 18,730.00 | 18,730.00 | -0.58% | 711,488 |
| Oct 12, 2026 | 20,200.00 | 20,350.00 | 18,810.00 | 18,840.00 | 18,840.00 | -7.87% | 823,742 |
| Oct 8, 2026 | 20,200.00 | 21,000.00 | 19,365.00 | 20,450.00 | 20,450.00 | 1.49% | 1,701,909 |
| Oct 7, 2026 | 21,000.00 | 21,150.00 | 20,150.00 | 20,150.00 | 20,150.00 | -4.05% | 608,851 |
| Oct 6, 2026 | 21,000.00 | 21,375.00 | 20,800.00 | 21,000.00 | 21,000.00 | 0.96% | 850,177 |
| Oct 2, 2026 | 20,600.00 | 20,950.00 | 20,400.00 | 20,800.00 | 20,800.00 | 0.48% | 644,156 |
| Oct 1, 2026 | 20,450.00 | 20,750.00 | 20,050.00 | 20,700.00 | 20,700.00 | 1.72% | 826,617 |
| Sep 30, 2026 | 20,450.00 | 21,300.00 | 20,150.00 | 20,350.00 | 20,350.00 | -0.25% | 747,627 |
| Sep 29, 2026 | 20,900.00 | 20,950.00 | 20,050.00 | 20,400.00 | 20,400.00 | -1.45% | 507,206 |
| Sep 28, 2026 | 21,000.00 | 21,100.00 | 20,500.00 | 20,700.00 | 20,700.00 | -1.19% | 462,970 |
| Sep 23, 2026 | 21,700.00 | 21,900.00 | 20,800.00 | 20,950.00 | 20,950.00 | -1.87% | 734,581 |
| Sep 22, 2026 | 21,950.00 | 21,950.00 | 21,200.00 | 21,350.00 | 21,350.00 | -0.70% | 843,151 |
| Sep 21, 2026 | 22,950.00 | 23,000.00 | 21,450.00 | 21,500.00 | 21,500.00 | -4.44% | 1,441,362 |
| Sep 18, 2026 | 22,150.00 | 23,200.00 | 21,850.00 | 22,500.00 | 22,500.00 | 4.17% | 3,841,737 |
| Sep 17, 2026 | 21,400.00 | 21,750.00 | 21,100.00 | 21,600.00 | 21,600.00 | 1.89% | 334,774 |
| Sep 16, 2026 | 21,400.00 | 21,400.00 | 20,900.00 | 21,200.00 | 21,200.00 | -1.17% | 317,560 |
| Sep 15, 2026 | 20,650.00 | 22,200.00 | 20,650.00 | 21,450.00 | 21,450.00 | 2.88% | 779,091 |
| Sep 14, 2026 | 21,150.00 | 21,350.00 | 20,600.00 | 20,850.00 | 20,850.00 | -3.70% | 377,142 |
| Sep 11, 2026 | 21,450.00 | 22,100.00 | 21,300.00 | 21,650.00 | 21,650.00 | -2.91% | 352,757 |
| Sep 10, 2026 | 22,350.00 | 22,500.00 | 21,300.00 | 22,300.00 | 22,300.00 | 1.36% | 781,392 |
| Sep 9, 2026 | 21,800.00 | 22,300.00 | 21,600.00 | 22,000.00 | 22,000.00 | 1.15% | 565,784 |
| Sep 8, 2026 | 22,150.00 | 22,500.00 | 21,750.00 | 21,750.00 | 21,750.00 | -1.58% | 507,764 |
| Sep 7, 2026 | 22,450.00 | 22,800.00 | 22,000.00 | 22,100.00 | 22,100.00 | 0.23% | 652,255 |
| Sep 4, 2026 | 21,700.00 | 22,450.00 | 21,650.00 | 22,050.00 | 22,050.00 | 4.01% | 818,526 |
| Sep 3, 2026 | 21,800.00 | 22,050.00 | 20,850.00 | 21,200.00 | 21,200.00 | -2.30% | 524,196 |
| Sep 2, 2026 | 22,100.00 | 22,450.00 | 21,500.00 | 21,700.00 | 21,700.00 | -5.03% | 673,943 |
| Sep 1, 2026 | 23,600.00 | 23,900.00 | 22,600.00 | 22,850.00 | 22,850.00 | -2.77% | 602,349 |
| Aug 31, 2026 | 23,300.00 | 23,500.00 | 22,500.00 | 23,500.00 | 23,500.00 | -1.05% | 1,420,024 |
| Aug 28, 2026 | 23,950.00 | 24,150.00 | 23,250.00 | 23,750.00 | 23,750.00 | -1.66% | 396,361 |
| Aug 27, 2026 | 23,250.00 | 24,250.00 | 22,950.00 | 24,150.00 | 24,150.00 | 3.21% | 753,358 |
| Aug 26, 2026 | 23,550.00 | 24,200.00 | 23,050.00 | 23,400.00 | 23,400.00 | -0.43% | 1,056,788 |
| Aug 25, 2026 | 23,600.00 | 23,850.00 | 22,000.00 | 23,500.00 | 23,500.00 | 2.62% | 846,824 |
| Aug 24, 2026 | 22,850.00 | 23,450.00 | 22,700.00 | 22,900.00 | 22,900.00 | 0.22% | 513,269 |
| Aug 21, 2026 | 23,300.00 | 23,450.00 | 22,450.00 | 22,850.00 | 22,850.00 | -4.79% | 792,428 |
| Aug 20, 2026 | 24,250.00 | 24,800.00 | 23,900.00 | 24,000.00 | 24,000.00 | 0.42% | 794,238 |
| Aug 19, 2026 | 24,100.00 | 25,650.00 | 23,700.00 | 23,900.00 | 23,900.00 | -4.78% | 1,334,200 |
| Aug 18, 2026 | 27,750.00 | 27,750.00 | 24,850.00 | 25,100.00 | 25,100.00 | -10.36% | 2,096,934 |
| Aug 14, 2026 | 25,500.00 | 30,150.00 | 25,350.00 | 28,000.00 | 28,000.00 | 10.67% | 9,773,083 |