Hyundai Mobis Co.,Ltd (KRX:012330)
South Korea · Delayed Price · Currency is KRW 283,500
-11,000 (-3.74%)
At close: Aug 1, 2025, 3:30 PM KST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 289,500.00 | 292,000.00 | 283,000.00 | 283,000.00 | 283,000.00 | -3.90% | 163,896 |
| Jul 31, 2025 | 311,000.00 | 312,500.00 | 285,500.00 | 294,500.00 | 294,500.00 | -3.92% | 378,499 |
| Jul 30, 2025 | 296,500.00 | 308,500.00 | 296,500.00 | 306,500.00 | 306,500.00 | 3.03% | 207,698 |
| Jul 29, 2025 | 297,500.00 | 300,500.00 | 295,000.00 | 297,500.00 | 297,500.00 | -1.00% | 155,692 |
| Jul 28, 2025 | 300,000.00 | 303,000.00 | 292,500.00 | 300,500.00 | 300,500.00 | 1.01% | 182,968 |
| Jul 25, 2025 | 292,500.00 | 306,500.00 | 289,000.00 | 297,500.00 | 297,500.00 | 0.51% | 181,789 |
| Jul 24, 2025 | 299,500.00 | 307,000.00 | 293,500.00 | 296,000.00 | 296,000.00 | -1.00% | 157,675 |
| Jul 23, 2025 | 298,500.00 | 304,500.00 | 297,500.00 | 299,000.00 | 299,000.00 | 2.05% | 315,829 |
| Jul 22, 2025 | 296,500.00 | 301,500.00 | 291,000.00 | 293,000.00 | 293,000.00 | -2.01% | 156,817 |
| Jul 21, 2025 | 301,000.00 | 306,000.00 | 296,500.00 | 299,000.00 | 299,000.00 | -1.32% | 167,353 |
| Jul 18, 2025 | 306,500.00 | 309,500.00 | 299,000.00 | 303,000.00 | 303,000.00 | -1.46% | 159,995 |
| Jul 17, 2025 | 306,500.00 | 310,000.00 | 302,500.00 | 307,500.00 | 307,500.00 | 0.65% | 157,347 |
| Jul 16, 2025 | 309,500.00 | 312,000.00 | 305,000.00 | 305,500.00 | 305,500.00 | -0.33% | 126,689 |
| Jul 15, 2025 | 311,500.00 | 312,000.00 | 304,000.00 | 306,500.00 | 306,500.00 | -2.54% | 229,671 |
| Jul 14, 2025 | 304,500.00 | 316,000.00 | 304,500.00 | 314,500.00 | 314,500.00 | 2.61% | 196,909 |
| Jul 11, 2025 | 311,500.00 | 312,000.00 | 304,000.00 | 306,500.00 | 306,500.00 | -2.23% | 198,707 |
| Jul 10, 2025 | 313,500.00 | 318,000.00 | 305,500.00 | 313,500.00 | 313,500.00 | 1.29% | 253,511 |
| Jul 9, 2025 | 304,500.00 | 310,500.00 | 300,500.00 | 309,500.00 | 309,500.00 | 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 |
| Jun 11, 2025 | 280,000.00 | 290,000.00 | 279,000.00 | 288,500.00 | 287,520.37 | 4.91% | 395,396 |
| Jun 10, 2025 | 281,500.00 | 282,500.00 | 274,000.00 | 275,000.00 | 274,066.21 | -1.61% | 254,661 |
| Jun 9, 2025 | 266,500.00 | 285,000.00 | 257,500.00 | 279,500.00 | 278,550.93 | 10.04% | 537,125 |
| Jun 5, 2025 | 249,000.00 | 257,500.00 | 249,000.00 | 254,000.00 | 253,137.52 | 1.60% | 178,381 |
| Jun 4, 2025 | 249,500.00 | 252,000.00 | 247,500.00 | 250,000.00 | 249,151.10 | 1.42% | 229,704 |
| Jun 2, 2025 | 250,500.00 | 253,000.00 | 245,000.00 | 246,500.00 | 245,662.99 | -2.57% | 141,969 |
| May 30, 2025 | 259,500.00 | 260,500.00 | 252,000.00 | 253,000.00 | 252,140.92 | -3.80% | 253,174 |
| May 29, 2025 | 255,000.00 | 265,000.00 | 255,000.00 | 263,000.00 | 262,106.96 | 3.54% | 299,714 |
| May 28, 2025 | 242,500.00 | 256,500.00 | 242,500.00 | 254,000.00 | 253,137.52 | 4.53% | 275,785 |
| May 27, 2025 | 242,000.00 | 246,000.00 | 240,000.00 | 243,000.00 | 242,174.87 | -0.41% | 146,086 |
| May 26, 2025 | 243,000.00 | 245,000.00 | 240,000.00 | 244,000.00 | 243,171.48 | 0.83% | 146,391 |
| May 23, 2025 | 245,500.00 | 247,000.00 | 241,000.00 | 242,000.00 | 241,178.27 | -1.63% | 103,469 |
| May 22, 2025 | 247,000.00 | 248,000.00 | 242,500.00 | 246,000.00 | 245,164.68 | -0.61% | 114,299 |