Hyundai Mobis Co.,Ltd (KRX:012330)
South Korea · Delayed Price · Currency is KRW 298,500
-3,000 (-1.00%)
Last updated: Aug 21, 2025
Hyundai Mobis Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 301,500.00 | 304,000.00 | 297,500.00 | 297,500.00 | 297,500.00 | -1.33% | 82,366 |
| Aug 20, 2025 | 303,000.00 | 303,000.00 | 296,000.00 | 301,500.00 | 301,500.00 | -0.17% | 142,545 |
| Aug 19, 2025 | 296,000.00 | 302,000.00 | 292,000.00 | 302,000.00 | 302,000.00 | 3.42% | 167,809 |
| Aug 18, 2025 | 294,000.00 | 296,000.00 | 290,000.00 | 292,000.00 | 292,000.00 | -1.52% | 106,889 |
| Aug 14, 2025 | 301,000.00 | 304,000.00 | 295,500.00 | 296,500.00 | 296,500.00 | -0.84% | 125,528 |
| Aug 13, 2025 | 296,500.00 | 300,500.00 | 295,000.00 | 299,000.00 | 299,000.00 | 1.18% | 154,400 |
| Aug 12, 2025 | 292,500.00 | 299,500.00 | 292,500.00 | 295,500.00 | 295,500.00 | 0.68% | 185,221 |
| Aug 11, 2025 | 296,500.00 | 298,000.00 | 292,000.00 | 293,500.00 | 293,500.00 | -0.84% | 95,177 |
| Aug 8, 2025 | 293,500.00 | 296,000.00 | 289,500.00 | 296,000.00 | 296,000.00 | 0.34% | 126,782 |
| Aug 7, 2025 | 289,000.00 | 296,000.00 | 288,500.00 | 295,000.00 | 293,500.00 | 3.15% | 193,520 |
| Aug 6, 2025 | 283,500.00 | 289,000.00 | 283,000.00 | 286,000.00 | 284,545.76 | - | 146,201 |
| Aug 5, 2025 | 286,500.00 | 290,000.00 | 282,000.00 | 286,000.00 | 284,545.76 | 0.35% | 134,961 |
| Aug 4, 2025 | 281,000.00 | 287,000.00 | 279,000.00 | 285,000.00 | 283,550.85 | 0.53% | 103,176 |
| Aug 1, 2025 | 289,500.00 | 292,000.00 | 281,500.00 | 283,500.00 | 282,058.47 | -3.74% | 226,073 |
| Jul 31, 2025 | 311,000.00 | 312,500.00 | 285,500.00 | 294,500.00 | 293,002.54 | -3.92% | 378,499 |
| Jul 30, 2025 | 296,500.00 | 308,500.00 | 296,500.00 | 306,500.00 | 304,941.52 | 3.03% | 207,698 |
| Jul 29, 2025 | 297,500.00 | 300,500.00 | 295,000.00 | 297,500.00 | 295,987.29 | -1.00% | 155,692 |
| Jul 28, 2025 | 300,000.00 | 303,000.00 | 292,500.00 | 300,500.00 | 298,972.03 | 1.01% | 182,968 |
| Jul 25, 2025 | 292,500.00 | 306,500.00 | 289,000.00 | 297,500.00 | 295,987.29 | 0.51% | 181,789 |
| Jul 24, 2025 | 299,500.00 | 307,000.00 | 293,500.00 | 296,000.00 | 294,494.91 | -1.00% | 157,675 |
| Jul 23, 2025 | 298,500.00 | 304,500.00 | 297,500.00 | 299,000.00 | 297,479.66 | 2.05% | 315,829 |
| Jul 22, 2025 | 296,500.00 | 301,500.00 | 291,000.00 | 293,000.00 | 291,510.17 | -2.01% | 156,817 |
| Jul 21, 2025 | 301,000.00 | 306,000.00 | 296,500.00 | 299,000.00 | 297,479.66 | -1.32% | 167,353 |
| Jul 18, 2025 | 306,500.00 | 309,500.00 | 299,000.00 | 303,000.00 | 301,459.32 | -1.46% | 159,995 |
| Jul 17, 2025 | 306,500.00 | 310,000.00 | 302,500.00 | 307,500.00 | 305,936.44 | 0.65% | 157,347 |
| Jul 16, 2025 | 309,500.00 | 312,000.00 | 305,000.00 | 305,500.00 | 303,946.61 | -0.33% | 126,689 |
| Jul 15, 2025 | 311,500.00 | 312,000.00 | 304,000.00 | 306,500.00 | 304,941.52 | -2.54% | 229,671 |
| Jul 14, 2025 | 304,500.00 | 316,000.00 | 304,500.00 | 314,500.00 | 312,900.85 | 2.61% | 196,909 |
| Jul 11, 2025 | 311,500.00 | 312,000.00 | 304,000.00 | 306,500.00 | 304,941.52 | -2.23% | 198,707 |
| Jul 10, 2025 | 313,500.00 | 318,000.00 | 305,500.00 | 313,500.00 | 311,905.93 | 1.29% | 253,511 |
| Jul 9, 2025 | 304,500.00 | 310,500.00 | 300,500.00 | 309,500.00 | 307,926.27 | 1.48% | 342,770 |
| Jul 8, 2025 | 294,000.00 | 309,500.00 | 293,000.00 | 305,000.00 | 305,000.00 | 3.57% | 357,902 |
| Jul 7, 2025 | 291,000.00 | 296,500.00 | 288,000.00 | 294,500.00 | 294,500.00 | -0.34% | 149,244 |
| Jul 4, 2025 | 300,500.00 | 305,000.00 | 294,500.00 | 295,500.00 | 295,500.00 | -1.34% | 146,856 |
| Jul 3, 2025 | 298,500.00 | 303,000.00 | 295,000.00 | 299,500.00 | 299,500.00 | 0.84% | 244,228 |
| Jul 2, 2025 | 285,000.00 | 300,000.00 | 284,500.00 | 297,000.00 | 297,000.00 | 3.13% | 329,310 |
| Jul 1, 2025 | 287,500.00 | 296,500.00 | 287,500.00 | 288,000.00 | 288,000.00 | 0.35% | 230,402 |
| Jun 30, 2025 | 291,000.00 | 292,000.00 | 284,500.00 | 287,000.00 | 287,000.00 | -0.86% | 150,016 |
| Jun 27, 2025 | 292,000.00 | 292,000.00 | 285,500.00 | 289,500.00 | 289,500.00 | -1.70% | 138,407 |
| Jun 26, 2025 | 294,500.00 | 297,500.00 | 290,500.00 | 294,500.00 | 293,500.00 | -1.01% | 203,323 |
| Jun 25, 2025 | 285,500.00 | 298,500.00 | 285,500.00 | 297,500.00 | 296,489.81 | 4.39% | 397,717 |
| Jun 24, 2025 | 286,500.00 | 289,500.00 | 282,750.00 | 285,000.00 | 284,032.26 | 1.60% | 191,281 |
| Jun 23, 2025 | 285,000.00 | 285,500.00 | 278,000.00 | 280,500.00 | 279,547.54 | -3.77% | 238,590 |
| Jun 20, 2025 | 295,000.00 | 296,500.00 | 289,500.00 | 291,500.00 | 290,510.19 | -0.51% | 274,485 |
| Jun 19, 2025 | 297,000.00 | 299,000.00 | 290,500.00 | 293,000.00 | 292,005.09 | -2.17% | 232,025 |
| Jun 18, 2025 | 282,500.00 | 302,000.00 | 277,500.00 | 299,500.00 | 298,483.02 | 4.72% | 542,226 |
| Jun 17, 2025 | 286,500.00 | 291,000.00 | 283,000.00 | 286,000.00 | 285,028.86 | 0.18% | 227,695 |
| Jun 16, 2025 | 286,500.00 | 288,000.00 | 278,500.00 | 285,500.00 | 284,530.56 | 1.24% | 198,580 |
| Jun 13, 2025 | 284,500.00 | 288,500.00 | 278,500.00 | 282,000.00 | 281,042.44 | -0.88% | 283,397 |
| Jun 12, 2025 | 284,500.00 | 290,500.00 | 282,500.00 | 284,500.00 | 283,533.95 | -1.39% | 328,418 |