Hyundai Mobis Co.,Ltd (KRX:012330)
South Korea · Delayed Price · Currency is KRW 306,500
+500 (0.16%)
Last updated: Oct 24, 2025, 3:02 PM KST
Hyundai Mobis Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 308,000.00 | 309,500.00 | 303,000.00 | 307,000.00 | 307,000.00 | 0.33% | 162,637 |
| 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 |
| Sep 18, 2025 | 310,000.00 | 317,000.00 | 307,500.00 | 317,000.00 | 317,000.00 | 1.93% | 167,612 |
| Sep 17, 2025 | 310,500.00 | 313,000.00 | 308,500.00 | 311,000.00 | 311,000.00 | 0.65% | 103,522 |
| Sep 16, 2025 | 308,500.00 | 310,000.00 | 304,500.00 | 309,000.00 | 309,000.00 | -0.16% | 150,505 |
| Sep 15, 2025 | 310,500.00 | 313,000.00 | 306,500.00 | 309,500.00 | 309,500.00 | -1.28% | 145,731 |
| Sep 12, 2025 | 318,000.00 | 321,000.00 | 311,000.00 | 313,500.00 | 313,500.00 | -0.79% | 197,547 |
| Sep 11, 2025 | 319,000.00 | 324,500.00 | 314,000.00 | 316,000.00 | 316,000.00 | -0.94% | 275,234 |
| Sep 10, 2025 | 313,500.00 | 325,500.00 | 313,500.00 | 319,000.00 | 319,000.00 | 1.11% | 216,004 |
| Sep 9, 2025 | 324,000.00 | 327,000.00 | 312,000.00 | 315,500.00 | 315,500.00 | -2.32% | 212,611 |
| Sep 8, 2025 | 323,500.00 | 324,000.00 | 318,000.00 | 323,000.00 | 323,000.00 | - | 185,042 |
| Sep 5, 2025 | 318,500.00 | 323,500.00 | 318,500.00 | 323,000.00 | 323,000.00 | 0.78% | 149,648 |
| Sep 4, 2025 | 321,500.00 | 325,500.00 | 317,500.00 | 320,500.00 | 320,500.00 | -1.23% | 210,607 |
| Sep 3, 2025 | 322,500.00 | 326,000.00 | 318,000.00 | 324,500.00 | 324,500.00 | 0.31% | 145,348 |
| Sep 2, 2025 | 321,500.00 | 324,000.00 | 319,500.00 | 323,500.00 | 323,500.00 | 0.62% | 176,539 |
| Sep 1, 2025 | 320,000.00 | 326,000.00 | 317,500.00 | 321,500.00 | 321,500.00 | 0.94% | 268,038 |
| Aug 29, 2025 | 308,000.00 | 322,500.00 | 306,000.00 | 318,500.00 | 318,500.00 | 5.29% | 552,076 |
| Aug 28, 2025 | 304,500.00 | 310,000.00 | 301,500.00 | 302,500.00 | 302,500.00 | - | 199,023 |
| Aug 27, 2025 | 302,000.00 | 304,000.00 | 299,000.00 | 302,500.00 | 302,500.00 | 1.00% | 133,201 |
| Aug 26, 2025 | 297,000.00 | 302,500.00 | 296,000.00 | 299,500.00 | 299,500.00 | 0.17% | 222,025 |
| Aug 25, 2025 | 300,000.00 | 300,000.00 | 293,000.00 | 299,000.00 | 299,000.00 | -0.17% | 152,610 |
| Aug 22, 2025 | 298,000.00 | 304,000.00 | 297,500.00 | 299,500.00 | 299,500.00 | 0.67% | 78,081 |
| Aug 21, 2025 | 301,500.00 | 304,000.00 | 297,500.00 | 297,500.00 | 297,500.00 | -1.33% | 82,366 |
| Aug 20, 2025 | 303,000.00 | 303,000.00 | 296,000.00 | 301,500.00 | 301,500.00 | -0.17% | 130,049 |
| Aug 19, 2025 | 296,000.00 | 302,000.00 | 292,000.00 | 302,000.00 | 302,000.00 | 3.42% | 150,346 |
| Aug 18, 2025 | 294,000.00 | 296,000.00 | 290,000.00 | 292,000.00 | 292,000.00 | -1.52% | 93,609 |
| Aug 14, 2025 | 301,000.00 | 304,000.00 | 295,500.00 | 296,500.00 | 296,500.00 | -0.84% | 125,528 |
| Aug 13, 2025 | 296,500.00 | 300,500.00 | 295,000.00 | 299,000.00 | 299,000.00 | 1.18% | 136,786 |
| Aug 12, 2025 | 292,500.00 | 299,500.00 | 292,500.00 | 295,500.00 | 295,500.00 | 0.68% | 185,221 |
| Aug 11, 2025 | 296,500.00 | 298,000.00 | 292,000.00 | 293,500.00 | 293,500.00 | -0.84% | 91,433 |
| Aug 8, 2025 | 293,500.00 | 296,000.00 | 289,500.00 | 296,000.00 | 296,000.00 | 0.34% | 126,782 |