Hyundai Mobis Co.,Ltd (KRX:012330)
South Korea · Delayed Price · Currency is KRW 496,500
-11,500 (-2.26%)
At close: Aug 7, 2026
Hyundai Mobis Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 503,000.00 | 509,000.00 | 487,000.00 | 488,500.00 | - | -3.55% | 37,621 |
| Aug 6, 2026 | 507,000.00 | 524,000.00 | 489,000.00 | 508,000.00 | 506,482.07 | 0.99% | 245,294 |
| 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 |
| Jul 6, 2026 | 495,500.00 | 528,000.00 | 489,000.00 | 515,000.00 | 513,461.16 | 4.25% | 392,653 |
| Jul 3, 2026 | 487,500.00 | 495,500.00 | 466,000.00 | 494,000.00 | 492,523.90 | 0.41% | 376,599 |
| Jul 2, 2026 | 483,500.00 | 509,000.00 | 461,000.00 | 492,000.00 | 490,529.88 | -0.40% | 593,458 |
| Jul 1, 2026 | 507,000.00 | 524,000.00 | 480,500.00 | 494,000.00 | 492,523.90 | -1.20% | 306,223 |
| Jun 30, 2026 | 516,000.00 | 516,000.00 | 493,500.00 | 500,000.00 | 498,505.98 | -0.40% | 317,486 |
| Jun 29, 2026 | 480,000.00 | 508,000.00 | 462,500.00 | 502,000.00 | 500,500.00 | 3.19% | 499,087 |
| Jun 26, 2026 | 501,000.00 | 510,000.00 | 463,000.00 | 486,500.00 | 485,046.31 | -5.17% | 494,414 |
| Jun 25, 2026 | 529,000.00 | 533,000.00 | 508,000.00 | 513,000.00 | 511,467.13 | 0.79% | 406,638 |
| Jun 24, 2026 | 520,000.00 | 522,000.00 | 496,000.00 | 509,000.00 | 507,479.08 | -0.20% | 522,174 |
| Jun 23, 2026 | 572,000.00 | 572,000.00 | 509,000.00 | 510,000.00 | 508,476.10 | -10.37% | 655,186 |
| Jun 22, 2026 | 599,000.00 | 600,000.00 | 568,000.00 | 569,000.00 | 567,299.80 | -7.03% | 438,282 |
| Jun 19, 2026 | 603,000.00 | 659,000.00 | 592,000.00 | 612,000.00 | 610,171.31 | 1.49% | 902,462 |
| Jun 18, 2026 | 624,000.00 | 627,000.00 | 599,000.00 | 603,000.00 | 601,198.21 | -4.44% | 421,462 |
| Jun 17, 2026 | 651,000.00 | 651,000.00 | 626,000.00 | 631,000.00 | 629,114.54 | -4.39% | 308,035 |
| Jun 16, 2026 | 654,000.00 | 686,000.00 | 635,000.00 | 660,000.00 | 658,027.89 | 3.12% | 501,325 |
| Jun 15, 2026 | 637,000.00 | 647,000.00 | 621,000.00 | 640,000.00 | 638,087.65 | 5.44% | 515,561 |
| Jun 12, 2026 | 615,000.00 | 648,000.00 | 605,000.00 | 607,000.00 | 605,186.25 | 5.38% | 936,211 |
| Jun 11, 2026 | 542,000.00 | 583,000.00 | 534,000.00 | 576,000.00 | 574,278.88 | 1.05% | 590,857 |
| Jun 10, 2026 | 586,000.00 | 620,000.00 | 545,000.00 | 570,000.00 | 568,296.81 | -4.20% | 748,496 |
| Jun 9, 2026 | 630,000.00 | 636,000.00 | 560,000.00 | 595,000.00 | 593,222.11 | -2.78% | 1,196,958 |
| Jun 8, 2026 | 605,000.00 | 642,000.00 | 602,000.00 | 612,000.00 | 610,171.31 | -12.20% | 773,309 |
| Jun 5, 2026 | 708,000.00 | 723,000.00 | 665,000.00 | 697,000.00 | 694,917.33 | -6.82% | 935,096 |
| Jun 4, 2026 | 721,000.00 | 778,000.00 | 713,000.00 | 748,000.00 | 745,764.94 | -1.45% | 788,548 |
| Jun 2, 2026 | 763,000.00 | 775,000.00 | 698,000.00 | 759,000.00 | 756,732.07 | -0.26% | 1,212,449 |
| Jun 1, 2026 | 770,000.00 | 822,000.00 | 742,000.00 | 761,000.00 | 758,726.10 | -0.91% | 1,822,258 |
| May 29, 2026 | 712,000.00 | 795,000.00 | 706,000.00 | 768,000.00 | 765,705.18 | 11.95% | 1,963,281 |
| May 28, 2026 | 739,000.00 | 749,000.00 | 653,000.00 | 686,000.00 | 683,950.20 | -0.29% | 1,660,889 |