Hyundai Mobis Co.,Ltd (KRX:012330)
South Korea · Delayed Price · Currency is KRW 439,500
-9,000 (-2.01%)
Last updated: Feb 5, 2026, 10:01 AM KST
Hyundai Mobis Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 436,500.00 | 447,000.00 | 431,500.00 | 439,000.00 | - | -2.12% | 87,492 |
| Feb 4, 2026 | 447,000.00 | 455,000.00 | 442,000.00 | 448,500.00 | 448,500.00 | 0.90% | 287,368 |
| Feb 3, 2026 | 435,000.00 | 447,000.00 | 429,500.00 | 444,500.00 | 444,500.00 | 1.95% | 361,268 |
| Feb 2, 2026 | 440,000.00 | 455,500.00 | 432,000.00 | 436,000.00 | 436,000.00 | -2.90% | 404,320 |
| Jan 30, 2026 | 450,500.00 | 456,000.00 | 443,500.00 | 449,000.00 | 449,000.00 | -1.75% | 388,050 |
| Jan 29, 2026 | 450,500.00 | 460,500.00 | 446,500.00 | 457,000.00 | 457,000.00 | 2.24% | 677,223 |
| Jan 28, 2026 | 466,000.00 | 468,250.00 | 446,000.00 | 447,000.00 | 447,000.00 | -2.83% | 586,775 |
| Jan 27, 2026 | 441,500.00 | 467,000.00 | 439,000.00 | 460,000.00 | 460,000.00 | -1.18% | 529,631 |
| Jan 26, 2026 | 460,500.00 | 476,000.00 | 456,000.00 | 465,500.00 | 465,500.00 | 1.75% | 523,041 |
| Jan 23, 2026 | 447,000.00 | 466,500.00 | 444,000.00 | 457,500.00 | 457,500.00 | 0.88% | 636,104 |
| Jan 22, 2026 | 497,000.00 | 499,500.00 | 451,500.00 | 453,500.00 | 453,500.00 | -6.97% | 1,272,206 |
| Jan 21, 2026 | 435,500.00 | 491,000.00 | 434,500.00 | 487,500.00 | 487,500.00 | 8.09% | 1,202,269 |
| Jan 20, 2026 | 461,000.00 | 474,000.00 | 439,000.00 | 451,000.00 | 451,000.00 | -1.42% | 531,236 |
| Jan 19, 2026 | 431,500.00 | 462,500.00 | 430,000.00 | 457,500.00 | 457,500.00 | 6.15% | 761,480 |
| Jan 16, 2026 | 449,000.00 | 449,500.00 | 428,500.00 | 431,000.00 | 431,000.00 | -4.33% | 648,221 |
| Jan 15, 2026 | 444,000.00 | 459,000.00 | 440,500.00 | 450,500.00 | 450,500.00 | 0.11% | 606,056 |
| Jan 14, 2026 | 448,000.00 | 453,000.00 | 433,000.00 | 450,000.00 | 450,000.00 | -0.22% | 672,126 |
| Jan 13, 2026 | 402,500.00 | 468,500.00 | 402,000.00 | 451,000.00 | 451,000.00 | 14.47% | 1,659,181 |
| Jan 12, 2026 | 418,000.00 | 418,000.00 | 389,500.00 | 394,000.00 | 394,000.00 | -1.38% | 585,772 |
| Jan 9, 2026 | 399,500.00 | 402,500.00 | 382,500.00 | 399,500.00 | 399,500.00 | 2.17% | 505,170 |
| Jan 8, 2026 | 404,500.00 | 404,500.00 | 390,000.00 | 391,000.00 | 391,000.00 | -0.38% | 465,869 |
| Jan 7, 2026 | 368,000.00 | 403,500.00 | 367,000.00 | 392,500.00 | 392,500.00 | 7.24% | 942,554 |
| Jan 6, 2026 | 380,500.00 | 390,000.00 | 363,000.00 | 366,000.00 | 366,000.00 | -1.61% | 614,394 |
| Jan 5, 2026 | 371,000.00 | 382,500.00 | 367,000.00 | 372,000.00 | 372,000.00 | 0.81% | 239,154 |
| Jan 2, 2026 | 374,000.00 | 385,000.00 | 365,000.00 | 369,000.00 | 369,000.00 | -1.07% | 230,839 |
| Dec 30, 2025 | 363,500.00 | 375,000.00 | 363,500.00 | 373,000.00 | 373,000.00 | 1.77% | 200,312 |
| Dec 29, 2025 | 353,000.00 | 370,000.00 | 351,000.00 | 366,500.00 | 366,500.00 | 2.37% | 231,708 |
| Dec 26, 2025 | 369,000.00 | 369,000.00 | 356,000.00 | 358,000.00 | 358,000.00 | -1.92% | 135,892 |
| Dec 24, 2025 | 365,500.00 | 376,000.00 | 362,000.00 | 365,000.00 | 365,000.00 | 0.55% | 167,819 |
| Dec 23, 2025 | 363,500.00 | 376,000.00 | 360,000.00 | 363,000.00 | 363,000.00 | - | 218,163 |
| Dec 22, 2025 | 367,000.00 | 367,000.00 | 358,500.00 | 363,000.00 | 363,000.00 | -0.95% | 175,735 |
| Dec 19, 2025 | 355,500.00 | 372,000.00 | 347,000.00 | 366,500.00 | 366,500.00 | 4.12% | 474,382 |
| Dec 18, 2025 | 354,000.00 | 363,000.00 | 349,500.00 | 352,000.00 | 352,000.00 | -2.76% | 186,783 |
| Dec 17, 2025 | 357,500.00 | 365,000.00 | 354,000.00 | 362,000.00 | 362,000.00 | 1.40% | 221,226 |
| Dec 16, 2025 | 366,000.00 | 370,000.00 | 354,500.00 | 357,000.00 | 357,000.00 | -2.06% | 316,642 |
| Dec 15, 2025 | 368,000.00 | 374,000.00 | 364,500.00 | 364,500.00 | 364,500.00 | -3.44% | 371,575 |
| Dec 12, 2025 | 362,000.00 | 383,000.00 | 360,500.00 | 377,500.00 | 377,500.00 | 4.72% | 372,879 |
| Dec 11, 2025 | 370,000.00 | 374,500.00 | 360,000.00 | 360,500.00 | 360,500.00 | -0.41% | 378,606 |
| Dec 10, 2025 | 359,000.00 | 372,500.00 | 352,000.00 | 362,000.00 | 362,000.00 | 0.84% | 303,696 |
| Dec 9, 2025 | 359,500.00 | 369,000.00 | 351,500.00 | 359,000.00 | 359,000.00 | -0.97% | 343,286 |
| Dec 8, 2025 | 370,000.00 | 371,500.00 | 354,000.00 | 362,500.00 | 362,500.00 | - | 372,143 |
| Dec 5, 2025 | 347,500.00 | 364,000.00 | 345,000.00 | 362,500.00 | 362,500.00 | 4.32% | 621,180 |
| Dec 4, 2025 | 325,000.00 | 351,000.00 | 322,500.00 | 347,500.00 | 347,500.00 | 8.76% | 822,294 |
| Dec 3, 2025 | 314,500.00 | 322,000.00 | 312,500.00 | 319,500.00 | 319,500.00 | 0.79% | 208,005 |
| Dec 2, 2025 | 307,000.00 | 317,000.00 | 305,000.00 | 317,000.00 | 317,000.00 | 4.45% | 290,243 |
| Dec 1, 2025 | 307,500.00 | 310,000.00 | 302,000.00 | 303,500.00 | 303,500.00 | -1.94% | 158,359 |
| Nov 28, 2025 | 304,500.00 | 315,000.00 | 302,000.00 | 309,500.00 | 309,500.00 | 1.64% | 263,436 |
| Nov 27, 2025 | 297,500.00 | 307,000.00 | 297,500.00 | 304,500.00 | 304,500.00 | 2.18% | 229,815 |
| Nov 26, 2025 | 298,000.00 | 299,000.00 | 295,000.00 | 298,000.00 | 298,000.00 | 1.53% | 132,670 |
| Nov 25, 2025 | 296,000.00 | 297,500.00 | 291,500.00 | 293,500.00 | 293,500.00 | - | 104,305 |