Hyundai Mobis Co.,Ltd (KRX:012330)
South Korea · Delayed Price · Currency is KRW 425,000
+17,297 (4.24%)
At close: Mar 18, 2026
Hyundai Mobis Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 420,500.00 | 431,000.00 | 419,000.00 | 427,000.00 | - | 3.52% | 111,534 |
| Mar 17, 2026 | 413,500.00 | 420,000.00 | 410,500.00 | 412,500.00 | 412,500.00 | 2.87% | 166,536 |
| Mar 16, 2026 | 400,500.00 | 405,000.00 | 392,000.00 | 401,000.00 | 401,000.00 | -0.74% | 177,548 |
| Mar 13, 2026 | 399,000.00 | 412,500.00 | 398,500.00 | 404,000.00 | 404,000.00 | -2.53% | 267,460 |
| Mar 12, 2026 | 415,000.00 | 419,500.00 | 403,500.00 | 414,500.00 | 414,500.00 | -2.01% | 389,077 |
| Mar 11, 2026 | 443,000.00 | 447,000.00 | 419,500.00 | 423,000.00 | 423,000.00 | - | 326,398 |
| Mar 10, 2026 | 431,000.00 | 435,000.00 | 414,000.00 | 423,000.00 | 423,000.00 | 3.42% | 277,815 |
| Mar 9, 2026 | 402,500.00 | 412,000.00 | 393,500.00 | 409,000.00 | 409,000.00 | -7.88% | 421,928 |
| Mar 6, 2026 | 423,500.00 | 451,000.00 | 422,500.00 | 444,000.00 | 444,000.00 | 2.78% | 447,886 |
| Mar 5, 2026 | 439,500.00 | 441,500.00 | 422,500.00 | 432,000.00 | 432,000.00 | 8.27% | 474,437 |
| Mar 4, 2026 | 437,500.00 | 450,500.00 | 387,500.00 | 399,000.00 | 399,000.00 | -14.83% | 595,147 |
| Mar 3, 2026 | 512,000.00 | 520,000.00 | 467,000.00 | 468,500.00 | 468,500.00 | -9.38% | 568,766 |
| Feb 27, 2026 | 507,000.00 | 531,000.00 | 492,500.00 | 517,000.00 | 517,000.00 | -2.27% | 1,051,920 |
| Feb 26, 2026 | 488,000.00 | 531,000.00 | 481,500.00 | 529,000.00 | 529,000.00 | 12.67% | 908,063 |
| Feb 25, 2026 | 457,000.00 | 475,000.00 | 452,500.00 | 469,500.00 | 469,500.00 | 3.64% | 711,262 |
| Feb 24, 2026 | 446,000.00 | 453,000.00 | 441,500.00 | 453,000.00 | 453,000.00 | 1.68% | 297,920 |
| Feb 23, 2026 | 447,000.00 | 455,500.00 | 441,500.00 | 445,500.00 | 445,500.00 | 0.56% | 277,449 |
| Feb 20, 2026 | 441,000.00 | 446,500.00 | 439,500.00 | 443,000.00 | 443,000.00 | 0.57% | 223,579 |
| Feb 19, 2026 | 437,000.00 | 445,500.00 | 433,000.00 | 440,500.00 | 440,500.00 | 1.26% | 297,467 |
| Feb 13, 2026 | 440,000.00 | 445,500.00 | 434,000.00 | 435,000.00 | 435,000.00 | -2.47% | 274,054 |
| Feb 12, 2026 | 443,000.00 | 446,000.00 | 436,000.00 | 446,000.00 | 446,000.00 | - | 314,889 |
| Feb 11, 2026 | 438,500.00 | 447,500.00 | 434,500.00 | 446,000.00 | 446,000.00 | 2.06% | 312,230 |
| Feb 10, 2026 | 446,000.00 | 448,000.00 | 434,000.00 | 437,000.00 | 437,000.00 | 0.46% | 216,726 |
| Feb 9, 2026 | 437,000.00 | 438,000.00 | 428,000.00 | 435,000.00 | 435,000.00 | 2.11% | 244,335 |
| Feb 6, 2026 | 417,500.00 | 426,000.00 | 406,000.00 | 426,000.00 | 426,000.00 | -1.73% | 365,979 |
| Feb 5, 2026 | 436,500.00 | 447,000.00 | 426,000.00 | 433,500.00 | 433,500.00 | -3.34% | 326,086 |
| 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 |