HYUNDAI MOVEX Co., Ltd. (KOSDAQ:319400)
South Korea · Delayed Price · Currency is KRW 37,850
+450 (1.20%)
At close: May 26, 2026
HYUNDAI MOVEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 30,550.00 | 30,600.00 | 29,550.00 | 29,700.00 | 29,700.00 | -1.66% | 1,343,068 |
| 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% | 2,433,701 |
| 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 |