HYUNDAI MOVEX Co., Ltd. (KOSDAQ:319400)
South Korea · Delayed Price · Currency is KRW 31,350
-450 (-1.42%)
At close: Apr 30, 2026
HYUNDAI MOVEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 32,800.00 | 32,850.00 | 30,800.00 | 31,350.00 | 31,350.00 | -1.42% | 1,989,561 |
| Apr 29, 2026 | 31,250.00 | 32,050.00 | 30,900.00 | 31,800.00 | 31,800.00 | 1.44% | 1,413,565 |
| 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% | 2,556,160 |
| Apr 23, 2026 | 30,550.00 | 30,600.00 | 29,550.00 | 29,700.00 | 29,700.00 | -1.66% | 1,326,829 |
| Apr 22, 2026 | 29,200.00 | 30,500.00 | 29,200.00 | 30,200.00 | 30,200.00 | 0.33% | 1,400,504 |
| Apr 21, 2026 | 31,400.00 | 31,450.00 | 30,000.00 | 30,100.00 | 30,100.00 | -2.75% | 2,197,558 |
| Apr 20, 2026 | 30,850.00 | 31,900.00 | 30,500.00 | 30,950.00 | 30,950.00 | -4.48% | 2,394,997 |
| Apr 17, 2026 | 32,500.00 | 34,450.00 | 31,650.00 | 32,400.00 | 32,400.00 | 4.68% | 6,051,913 |
| Apr 16, 2026 | 31,250.00 | 32,300.00 | 30,550.00 | 30,950.00 | 30,950.00 | 0.98% | 1,851,500 |
| Apr 15, 2026 | 31,900.00 | 31,900.00 | 30,300.00 | 30,650.00 | 30,650.00 | 0.66% | 1,252,293 |
| Apr 14, 2026 | 30,050.00 | 30,950.00 | 29,600.00 | 30,450.00 | 30,450.00 | - | 1,398,663 |
| Apr 13, 2026 | 29,000.00 | 31,550.00 | 28,750.00 | 30,450.00 | 30,450.00 | 0.66% | 1,435,663 |
| Apr 10, 2026 | 31,150.00 | 31,200.00 | 29,400.00 | 30,250.00 | 30,250.00 | 0.50% | 1,357,535 |
| Apr 9, 2026 | 31,150.00 | 31,300.00 | 30,050.00 | 30,100.00 | 30,100.00 | 3.08% | 2,375,362 |
| Apr 8, 2026 | 26,850.00 | 29,900.00 | 26,550.00 | 29,200.00 | 29,200.00 | 15.64% | 2,654,515 |
| Apr 7, 2026 | 26,550.00 | 26,750.00 | 24,700.00 | 25,250.00 | 25,250.00 | -2.88% | 748,750 |
| Apr 6, 2026 | 26,900.00 | 27,150.00 | 25,750.00 | 26,000.00 | 26,000.00 | -4.76% | 769,942 |
| Apr 3, 2026 | 28,500.00 | 28,500.00 | 26,600.00 | 27,300.00 | 27,300.00 | 2.44% | 1,245,846 |
| Apr 2, 2026 | 29,300.00 | 30,500.00 | 25,800.00 | 26,650.00 | 26,650.00 | 3.50% | 4,278,250 |
| Apr 1, 2026 | 25,200.00 | 26,400.00 | 24,900.00 | 25,750.00 | 25,750.00 | 7.97% | 825,374 |
| Mar 31, 2026 | 25,000.00 | 25,400.00 | 23,800.00 | 23,850.00 | 23,850.00 | -4.02% | 726,099 |
| Mar 30, 2026 | 23,950.00 | 25,000.00 | 23,700.00 | 24,850.00 | 24,850.00 | -3.68% | 658,980 |
| Mar 27, 2026 | 25,900.00 | 26,250.00 | 24,950.00 | 25,800.00 | 25,800.00 | -4.44% | 1,283,566 |
| Mar 26, 2026 | 27,900.00 | 28,200.00 | 27,000.00 | 27,000.00 | 27,000.00 | -3.57% | 453,308 |
| Mar 25, 2026 | 28,250.00 | 28,450.00 | 27,650.00 | 28,000.00 | 28,000.00 | - | 573,419 |
| Mar 24, 2026 | 29,150.00 | 29,150.00 | 27,250.00 | 28,000.00 | 28,000.00 | 0.18% | 558,368 |
| Mar 23, 2026 | 28,950.00 | 29,000.00 | 27,900.00 | 27,950.00 | 27,950.00 | -5.73% | 677,370 |
| 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 |