HYUNDAI MOVEX Co., Ltd. (KOSDAQ:319400)
South Korea · Delayed Price · Currency is KRW 23,750
-400 (-1.66%)
At close: Aug 28, 2026
HYUNDAI MOVEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 25,300.00 | 26,400.00 | 25,000.00 | 25,300.00 | 25,300.00 | 0.80% | 1,056,879 |
| Aug 12, 2026 | 24,250.00 | 25,300.00 | 23,800.00 | 25,100.00 | 25,100.00 | 2.03% | 969,642 |
| Aug 11, 2026 | 24,900.00 | 25,350.00 | 23,950.00 | 24,600.00 | 24,600.00 | 0.41% | 1,279,700 |
| Aug 10, 2026 | 23,350.00 | 24,600.00 | 23,000.00 | 24,500.00 | 24,500.00 | 5.15% | 1,117,451 |
| Aug 7, 2026 | 24,400.00 | 24,750.00 | 22,700.00 | 23,300.00 | 23,300.00 | -3.72% | 983,083 |
| Aug 6, 2026 | 25,300.00 | 26,300.00 | 23,800.00 | 24,200.00 | 24,200.00 | -1.02% | 2,208,879 |
| Aug 5, 2026 | 24,000.00 | 24,950.00 | 23,100.00 | 24,450.00 | 24,450.00 | 3.16% | 1,994,184 |
| Aug 4, 2026 | 22,550.00 | 24,550.00 | 22,250.00 | 23,700.00 | 23,700.00 | 2.38% | 2,548,106 |
| Aug 3, 2026 | 21,700.00 | 24,200.00 | 20,700.00 | 23,150.00 | 23,150.00 | 8.69% | 3,929,349 |
| Jul 31, 2026 | 20,400.00 | 22,050.00 | 19,970.00 | 21,300.00 | 21,300.00 | 10.08% | 2,347,201 |
| Jul 30, 2026 | 23,000.00 | 23,950.00 | 19,350.00 | 19,350.00 | 19,350.00 | -17.48% | 3,040,453 |
| Jul 29, 2026 | 22,050.00 | 24,150.00 | 21,550.00 | 23,450.00 | 23,450.00 | 12.47% | 7,577,519 |
| Jul 28, 2026 | 21,550.00 | 22,050.00 | 20,000.00 | 20,850.00 | 20,850.00 | -4.58% | 1,909,331 |
| Jul 27, 2026 | 19,850.00 | 24,200.00 | 19,750.00 | 21,850.00 | 21,850.00 | 13.68% | 6,549,867 |
| Jul 24, 2026 | 20,800.00 | 20,850.00 | 19,220.00 | 19,220.00 | 19,220.00 | -10.81% | 987,476 |
| Jul 23, 2026 | 20,550.00 | 21,700.00 | 19,600.00 | 21,550.00 | 21,550.00 | 9.22% | 1,561,994 |
| Jul 22, 2026 | 20,750.00 | 22,150.00 | 19,730.00 | 19,730.00 | 19,730.00 | 4.39% | 2,966,716 |
| Jul 21, 2026 | 18,470.00 | 20,300.00 | 17,850.00 | 18,900.00 | 18,900.00 | 1.89% | 1,400,454 |
| Jul 20, 2026 | 18,510.00 | 19,290.00 | 18,130.00 | 18,550.00 | 18,550.00 | -3.49% | 674,933 |
| Jul 16, 2026 | 21,000.00 | 21,000.00 | 19,140.00 | 19,220.00 | 19,220.00 | -10.40% | 873,317 |
| Jul 15, 2026 | 21,200.00 | 21,900.00 | 21,150.00 | 21,450.00 | 21,450.00 | 4.13% | 625,613 |
| Jul 14, 2026 | 21,300.00 | 21,750.00 | 19,180.00 | 20,600.00 | 20,600.00 | -3.51% | 991,717 |
| Jul 13, 2026 | 23,200.00 | 24,200.00 | 21,300.00 | 21,350.00 | 21,350.00 | -8.17% | 916,933 |
| Jul 10, 2026 | 23,100.00 | 24,100.00 | 22,700.00 | 23,250.00 | 23,250.00 | 2.20% | 957,946 |
| Jul 9, 2026 | 21,700.00 | 23,700.00 | 21,300.00 | 22,750.00 | 22,750.00 | 4.84% | 1,411,313 |
| 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 |