Hyundai Mobis Co.,Ltd (KRX:012330)
South Korea · Delayed Price · Currency is KRW 347,500
+28,000 (8.76%)
At close: Dec 4, 2025
Hyundai Mobis Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 325,000.00 | 342,000.00 | 322,500.00 | 339,000.00 | - | 6.10% | 245,813 |
| 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 |
| Oct 15, 2025 | 300,500.00 | 302,500.00 | 297,500.00 | 300,500.00 | 300,500.00 | 0.33% | 162,540 |
| Oct 14, 2025 | 286,500.00 | 300,500.00 | 285,500.00 | 299,500.00 | 299,500.00 | 3.63% | 217,693 |
| Oct 13, 2025 | 299,000.00 | 299,000.00 | 288,000.00 | 289,000.00 | 289,000.00 | -3.02% | 238,724 |
| Oct 10, 2025 | 308,000.00 | 308,000.00 | 296,500.00 | 298,000.00 | 298,000.00 | 0.34% | 236,742 |
| Oct 2, 2025 | 297,000.00 | 301,000.00 | 295,500.00 | 297,000.00 | 297,000.00 | 0.51% | 241,778 |
| Oct 1, 2025 | 298,500.00 | 299,500.00 | 293,500.00 | 295,500.00 | 295,500.00 | -1.01% | 130,029 |
| Sep 30, 2025 | 295,500.00 | 300,500.00 | 295,000.00 | 298,500.00 | 298,500.00 | 0.84% | 164,694 |
| Sep 29, 2025 | 297,500.00 | 297,750.00 | 294,000.00 | 296,000.00 | 296,000.00 | 0.34% | 175,732 |
| Sep 26, 2025 | 299,000.00 | 300,000.00 | 292,500.00 | 295,000.00 | 295,000.00 | -1.99% | 231,752 |
| Sep 25, 2025 | 307,000.00 | 308,500.00 | 300,500.00 | 301,000.00 | 301,000.00 | -2.27% | 247,888 |
| Sep 24, 2025 | 312,000.00 | 313,500.00 | 308,000.00 | 308,000.00 | 308,000.00 | -1.28% | 81,257 |
| Sep 23, 2025 | 309,000.00 | 312,500.00 | 308,500.00 | 312,000.00 | 312,000.00 | -0.16% | 92,973 |
| Sep 22, 2025 | 308,000.00 | 312,500.00 | 307,000.00 | 312,500.00 | 312,500.00 | 1.46% | 130,228 |
| Sep 19, 2025 | 313,500.00 | 314,000.00 | 303,000.00 | 308,000.00 | 308,000.00 | -2.84% | 383,684 |