Hyundai Mobis Co.,Ltd (KRX:012330)
South Korea · Delayed Price · Currency is KRW 365,500
+500 (0.14%)
Dec 26, 2025, 9:35 AM KST
Hyundai Mobis Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 298,500.00 | 299,500.00 | 293,000.00 | 293,500.00 | 293,500.00 | -0.84% | 198,034 |
| Nov 21, 2025 | 296,000.00 | 297,000.00 | 290,000.00 | 296,000.00 | 296,000.00 | - | 135,555 |
| Nov 20, 2025 | 295,500.00 | 299,000.00 | 294,500.00 | 296,000.00 | 296,000.00 | 0.17% | 141,245 |
| Nov 19, 2025 | 293,000.00 | 297,500.00 | 289,500.00 | 295,500.00 | 295,500.00 | 2.43% | 149,235 |
| Nov 18, 2025 | 291,500.00 | 296,000.00 | 288,000.00 | 288,500.00 | 288,500.00 | -1.87% | 100,219 |
| Nov 17, 2025 | 298,500.00 | 298,500.00 | 292,000.00 | 294,000.00 | 294,000.00 | -1.34% | 132,443 |
| Nov 14, 2025 | 298,500.00 | 303,500.00 | 296,500.00 | 298,000.00 | 298,000.00 | -0.67% | 156,922 |
| Nov 13, 2025 | 297,000.00 | 301,500.00 | 296,000.00 | 300,000.00 | 300,000.00 | - | 167,662 |
| Nov 12, 2025 | 297,000.00 | 300,500.00 | 295,000.00 | 300,000.00 | 300,000.00 | 0.50% | 175,934 |
| Nov 11, 2025 | 299,000.00 | 302,000.00 | 297,000.00 | 298,500.00 | 298,500.00 | -0.67% | 163,489 |
| Nov 10, 2025 | 293,500.00 | 302,000.00 | 292,500.00 | 300,500.00 | 300,500.00 | 3.62% | 181,548 |
| Nov 7, 2025 | 294,000.00 | 295,500.00 | 287,000.00 | 290,000.00 | 290,000.00 | -1.53% | 127,187 |
| Nov 6, 2025 | 292,000.00 | 297,500.00 | 290,500.00 | 294,500.00 | 294,500.00 | 2.26% | 216,280 |
| Nov 5, 2025 | 295,500.00 | 295,500.00 | 283,000.00 | 288,000.00 | 288,000.00 | -2.70% | 311,849 |
| Nov 4, 2025 | 299,500.00 | 301,000.00 | 294,000.00 | 296,000.00 | 296,000.00 | -1.17% | 200,106 |
| Nov 3, 2025 | 313,000.00 | 314,000.00 | 297,500.00 | 299,500.00 | 299,500.00 | -5.22% | 534,250 |
| Oct 31, 2025 | 308,000.00 | 322,000.00 | 306,000.00 | 316,000.00 | 316,000.00 | 2.93% | 400,660 |
| Oct 30, 2025 | 320,500.00 | 321,500.00 | 304,500.00 | 307,000.00 | 307,000.00 | 0.16% | 313,371 |
| Oct 29, 2025 | 306,500.00 | 307,000.00 | 301,500.00 | 306,500.00 | 306,500.00 | 0.66% | 148,178 |
| Oct 28, 2025 | 305,000.00 | 305,000.00 | 300,500.00 | 304,500.00 | 304,500.00 | -0.16% | 177,830 |
| Oct 27, 2025 | 305,000.00 | 309,000.00 | 304,500.00 | 305,000.00 | 305,000.00 | -0.65% | 166,002 |
| Oct 24, 2025 | 308,000.00 | 309,500.00 | 303,000.00 | 307,000.00 | 307,000.00 | 0.33% | 164,856 |
| Oct 23, 2025 | 309,500.00 | 313,500.00 | 305,500.00 | 306,000.00 | 306,000.00 | -2.70% | 143,817 |
| Oct 22, 2025 | 311,500.00 | 315,000.00 | 305,000.00 | 314,500.00 | 314,500.00 | 1.94% | 148,850 |
| Oct 21, 2025 | 309,500.00 | 317,500.00 | 306,000.00 | 308,500.00 | 308,500.00 | - | 276,383 |
| Oct 20, 2025 | 310,000.00 | 312,000.00 | 303,500.00 | 308,500.00 | 308,500.00 | 0.16% | 124,554 |
| Oct 17, 2025 | 306,000.00 | 310,500.00 | 304,000.00 | 308,000.00 | 308,000.00 | -0.32% | 130,462 |
| Oct 16, 2025 | 307,500.00 | 312,500.00 | 303,500.00 | 309,000.00 | 309,000.00 | 2.83% | 234,256 |