Hyundai Mobis Co.,Ltd (KRX:012330)
South Korea · Delayed Price · Currency is KRW 383,000
-11,500 (-2.92%)
Last updated: Sep 16, 2026, 3:00 PM KST
Hyundai Mobis Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 392,000.00 | 394,000.00 | 380,000.00 | 383,000.00 | 383,000.00 | -2.92% | 298,400 |
| Sep 15, 2026 | 393,000.00 | 404,000.00 | 392,000.00 | 394,500.00 | 394,500.00 | -1.38% | 192,684 |
| Sep 14, 2026 | 403,000.00 | 403,000.00 | 395,000.00 | 400,000.00 | 400,000.00 | -3.73% | 188,471 |
| Sep 11, 2026 | 407,000.00 | 418,500.00 | 404,000.00 | 415,500.00 | 415,500.00 | - | 200,230 |
| Sep 10, 2026 | 413,000.00 | 420,000.00 | 410,500.00 | 415,500.00 | 415,500.00 | -0.48% | 379,924 |
| Sep 9, 2026 | 414,500.00 | 420,500.00 | 413,500.00 | 417,500.00 | 417,500.00 | 0.60% | 210,500 |
| Sep 8, 2026 | 431,500.00 | 433,500.00 | 414,000.00 | 415,000.00 | 415,000.00 | -3.94% | 289,488 |
| Sep 7, 2026 | 428,500.00 | 436,000.00 | 425,500.00 | 432,000.00 | 432,000.00 | 2.37% | 212,732 |
| Sep 4, 2026 | 426,000.00 | 431,500.00 | 419,500.00 | 422,000.00 | 422,000.00 | -0.35% | 228,188 |
| Sep 3, 2026 | 418,500.00 | 427,500.00 | 414,000.00 | 423,500.00 | 423,500.00 | 1.93% | 354,549 |
| Sep 2, 2026 | 430,000.00 | 431,000.00 | 412,500.00 | 415,500.00 | 415,500.00 | -6.31% | 463,596 |
| Sep 1, 2026 | 455,500.00 | 460,000.00 | 438,500.00 | 443,500.00 | 443,500.00 | -2.21% | 287,607 |
| Aug 31, 2026 | 441,000.00 | 459,000.00 | 433,500.00 | 453,500.00 | 453,500.00 | 0.67% | 490,499 |
| Aug 28, 2026 | 451,500.00 | 455,500.00 | 447,750.00 | 450,500.00 | 450,500.00 | -0.22% | 327,014 |
| Aug 27, 2026 | 466,500.00 | 468,500.00 | 447,500.00 | 451,500.00 | 451,500.00 | -2.69% | 680,279 |
| Aug 26, 2026 | 505,000.00 | 505,000.00 | 463,000.00 | 464,000.00 | 464,000.00 | -6.83% | 580,296 |
| Aug 25, 2026 | 502,000.00 | 502,000.00 | 474,000.00 | 498,000.00 | 498,000.00 | -0.10% | 328,383 |
| Aug 24, 2026 | 498,000.00 | 504,000.00 | 488,500.00 | 498,500.00 | 498,500.00 | 0.50% | 182,771 |
| Aug 21, 2026 | 494,500.00 | 506,000.00 | 491,500.00 | 496,000.00 | 496,000.00 | -2.17% | 219,886 |
| Aug 20, 2026 | 509,000.00 | 516,000.00 | 497,000.00 | 507,000.00 | 507,000.00 | -0.39% | 224,249 |
| Aug 19, 2026 | 499,000.00 | 510,000.00 | 487,000.00 | 509,000.00 | 509,000.00 | -1.74% | 197,443 |
| Aug 18, 2026 | 551,000.00 | 556,000.00 | 509,000.00 | 518,000.00 | 518,000.00 | -5.30% | 326,189 |
| Aug 14, 2026 | 513,000.00 | 547,000.00 | 511,000.00 | 547,000.00 | 547,000.00 | 7.05% | 352,348 |
| Aug 13, 2026 | 514,000.00 | 530,000.00 | 504,000.00 | 511,000.00 | 511,000.00 | 2.51% | 300,816 |
| Aug 12, 2026 | 494,500.00 | 511,000.00 | 487,000.00 | 498,500.00 | 498,500.00 | 0.61% | 263,323 |
| Aug 11, 2026 | 501,000.00 | 508,000.00 | 492,500.00 | 495,500.00 | 495,500.00 | -1.88% | 157,950 |
| Aug 10, 2026 | 492,000.00 | 513,000.00 | 485,500.00 | 505,000.00 | 505,000.00 | 1.71% | 192,945 |
| Aug 7, 2026 | 503,000.00 | 509,000.00 | 485,500.00 | 496,500.00 | 496,500.00 | -1.97% | 198,850 |
| Aug 6, 2026 | 507,000.00 | 524,000.00 | 489,000.00 | 508,000.00 | 506,482.07 | 0.99% | 248,416 |
| Aug 5, 2026 | 495,000.00 | 510,000.00 | 495,000.00 | 503,000.00 | 501,497.01 | 4.47% | 270,626 |
| Aug 4, 2026 | 490,500.00 | 490,500.00 | 463,500.00 | 481,500.00 | 480,061.25 | -2.43% | 270,991 |
| Aug 3, 2026 | 472,000.00 | 502,000.00 | 467,500.00 | 493,500.00 | 492,025.40 | 3.68% | 328,332 |
| Jul 31, 2026 | 470,500.00 | 487,000.00 | 451,000.00 | 476,000.00 | 474,577.69 | 6.97% | 357,337 |
| Jul 30, 2026 | 445,000.00 | 471,500.00 | 435,000.00 | 445,000.00 | 443,670.32 | - | 379,620 |
| Jul 29, 2026 | 450,000.00 | 470,000.00 | 426,000.00 | 445,000.00 | 443,670.32 | 1.14% | 526,570 |
| Jul 28, 2026 | 443,500.00 | 447,000.00 | 420,500.00 | 440,000.00 | 438,685.26 | -5.07% | 386,385 |
| Jul 27, 2026 | 490,500.00 | 490,500.00 | 454,500.00 | 463,500.00 | 462,115.04 | -3.84% | 299,260 |
| Jul 24, 2026 | 509,000.00 | 510,000.00 | 474,000.00 | 482,000.00 | 480,559.76 | -8.02% | 413,538 |
| Jul 23, 2026 | 515,000.00 | 525,000.00 | 506,000.00 | 524,000.00 | 522,434.26 | 2.14% | 298,791 |
| Jul 22, 2026 | 505,000.00 | 541,000.00 | 501,000.00 | 513,000.00 | 511,467.13 | 6.99% | 528,881 |
| Jul 21, 2026 | 466,000.00 | 485,000.00 | 456,000.00 | 479,500.00 | 478,067.23 | 1.48% | 324,162 |
| Jul 20, 2026 | 477,000.00 | 492,000.00 | 467,000.00 | 472,500.00 | 471,088.15 | -1.97% | 316,664 |
| Jul 16, 2026 | 486,000.00 | 496,500.00 | 471,500.00 | 482,000.00 | 480,559.76 | -1.53% | 270,493 |
| Jul 15, 2026 | 484,000.00 | 495,000.00 | 473,000.00 | 489,500.00 | 488,037.35 | 5.04% | 285,432 |
| Jul 14, 2026 | 490,000.00 | 491,000.00 | 452,000.00 | 466,000.00 | 464,607.57 | -4.41% | 420,830 |
| Jul 13, 2026 | 488,000.00 | 522,000.00 | 480,500.00 | 487,500.00 | 486,043.33 | -0.10% | 351,687 |
| Jul 10, 2026 | 469,500.00 | 500,000.00 | 466,500.00 | 488,000.00 | 486,541.83 | 4.95% | 272,847 |
| Jul 9, 2026 | 486,000.00 | 486,500.00 | 455,000.00 | 465,000.00 | 463,610.56 | -4.81% | 384,154 |
| Jul 8, 2026 | 495,000.00 | 518,000.00 | 479,000.00 | 488,500.00 | 487,040.34 | -1.31% | 411,202 |
| Jul 7, 2026 | 506,000.00 | 506,000.00 | 473,500.00 | 495,000.00 | 493,520.92 | -3.88% | 436,939 |