Hyundai Mobis Co.,Ltd (KRX:012330)
South Korea · Delayed Price · Currency is KRW 482,000
-7,500 (-1.53%)
At close: Jul 16, 2026
Hyundai Mobis Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 486,000.00 | 496,500.00 | 471,500.00 | 482,000.00 | 482,000.00 | -1.53% | 270,443 |
| Jul 15, 2026 | 484,000.00 | 495,000.00 | 473,000.00 | 489,500.00 | 489,500.00 | 5.04% | 285,431 |
| Jul 14, 2026 | 490,000.00 | 491,000.00 | 452,000.00 | 466,000.00 | 466,000.00 | -4.41% | 418,513 |
| Jul 13, 2026 | 488,000.00 | 522,000.00 | 480,500.00 | 487,500.00 | 487,500.00 | -0.10% | 351,523 |
| Jul 10, 2026 | 469,500.00 | 500,000.00 | 466,500.00 | 488,000.00 | 488,000.00 | 4.95% | 272,847 |
| Jul 9, 2026 | 486,000.00 | 486,500.00 | 455,000.00 | 465,000.00 | 465,000.00 | -4.81% | 383,991 |
| Jul 8, 2026 | 495,000.00 | 518,000.00 | 479,000.00 | 488,500.00 | 488,500.00 | -1.31% | 411,202 |
| Jul 7, 2026 | 506,000.00 | 506,000.00 | 473,500.00 | 495,000.00 | 495,000.00 | -3.88% | 434,926 |
| Jul 6, 2026 | 495,500.00 | 528,000.00 | 489,000.00 | 515,000.00 | 515,000.00 | 4.25% | 392,653 |
| Jul 3, 2026 | 487,500.00 | 495,500.00 | 466,000.00 | 494,000.00 | 494,000.00 | 0.41% | 376,599 |
| Jul 2, 2026 | 483,500.00 | 509,000.00 | 461,000.00 | 492,000.00 | 492,000.00 | -0.40% | 593,458 |
| Jul 1, 2026 | 507,000.00 | 524,000.00 | 480,500.00 | 494,000.00 | 494,000.00 | -1.20% | 306,223 |
| Jun 30, 2026 | 516,000.00 | 516,000.00 | 493,500.00 | 500,000.00 | 500,000.00 | -0.40% | 317,486 |
| Jun 29, 2026 | 480,000.00 | 508,000.00 | 462,500.00 | 502,000.00 | 502,000.00 | 3.19% | 499,087 |
| Jun 26, 2026 | 501,000.00 | 510,000.00 | 463,000.00 | 486,500.00 | 486,500.00 | -5.17% | 494,414 |
| Jun 25, 2026 | 529,000.00 | 533,000.00 | 508,000.00 | 513,000.00 | 513,000.00 | 0.79% | 406,638 |
| Jun 24, 2026 | 520,000.00 | 522,000.00 | 496,000.00 | 509,000.00 | 509,000.00 | -0.20% | 522,174 |
| Jun 23, 2026 | 572,000.00 | 572,000.00 | 509,000.00 | 510,000.00 | 510,000.00 | -10.37% | 655,186 |
| Jun 22, 2026 | 599,000.00 | 600,000.00 | 568,000.00 | 569,000.00 | 569,000.00 | -7.03% | 438,282 |
| Jun 19, 2026 | 603,000.00 | 659,000.00 | 592,000.00 | 612,000.00 | 612,000.00 | 1.49% | 902,462 |
| Jun 18, 2026 | 624,000.00 | 627,000.00 | 599,000.00 | 603,000.00 | 603,000.00 | -4.44% | 421,462 |
| Jun 17, 2026 | 651,000.00 | 651,000.00 | 626,000.00 | 631,000.00 | 631,000.00 | -4.39% | 308,035 |
| Jun 16, 2026 | 654,000.00 | 686,000.00 | 635,000.00 | 660,000.00 | 660,000.00 | 3.13% | 501,325 |
| Jun 15, 2026 | 637,000.00 | 647,000.00 | 621,000.00 | 640,000.00 | 640,000.00 | 5.44% | 515,561 |
| Jun 12, 2026 | 615,000.00 | 648,000.00 | 605,000.00 | 607,000.00 | 607,000.00 | 5.38% | 936,211 |
| Jun 11, 2026 | 542,000.00 | 583,000.00 | 534,000.00 | 576,000.00 | 576,000.00 | 1.05% | 590,857 |
| Jun 10, 2026 | 586,000.00 | 620,000.00 | 545,000.00 | 570,000.00 | 570,000.00 | -4.20% | 748,496 |
| Jun 9, 2026 | 630,000.00 | 636,000.00 | 560,000.00 | 595,000.00 | 595,000.00 | -2.78% | 1,196,958 |
| Jun 8, 2026 | 605,000.00 | 642,000.00 | 602,000.00 | 612,000.00 | 612,000.00 | -12.20% | 773,309 |
| Jun 5, 2026 | 708,000.00 | 723,000.00 | 665,000.00 | 697,000.00 | 697,000.00 | -6.82% | 935,096 |
| Jun 4, 2026 | 721,000.00 | 778,000.00 | 713,000.00 | 748,000.00 | 748,000.00 | -1.45% | 788,548 |
| Jun 2, 2026 | 763,000.00 | 775,000.00 | 698,000.00 | 759,000.00 | 759,000.00 | -0.26% | 1,212,449 |
| Jun 1, 2026 | 770,000.00 | 822,000.00 | 742,000.00 | 761,000.00 | 761,000.00 | -0.91% | 1,822,258 |
| May 29, 2026 | 712,000.00 | 795,000.00 | 706,000.00 | 768,000.00 | 768,000.00 | 11.95% | 1,963,281 |
| May 28, 2026 | 739,000.00 | 749,000.00 | 653,000.00 | 686,000.00 | 686,000.00 | -0.29% | 1,660,889 |
| May 27, 2026 | 661,000.00 | 712,000.00 | 648,000.00 | 688,000.00 | 688,000.00 | 3.61% | 1,501,583 |
| May 26, 2026 | 675,000.00 | 688,000.00 | 640,000.00 | 664,000.00 | 664,000.00 | 2.79% | 870,942 |
| May 22, 2026 | 654,000.00 | 663,000.00 | 619,000.00 | 646,000.00 | 646,000.00 | -3.58% | 991,976 |
| May 21, 2026 | 571,000.00 | 680,000.00 | 565,000.00 | 670,000.00 | 670,000.00 | 25.23% | 1,334,364 |
| May 20, 2026 | 532,000.00 | 561,000.00 | 515,000.00 | 535,000.00 | 535,000.00 | 1.90% | 964,849 |
| May 19, 2026 | 572,000.00 | 575,000.00 | 509,000.00 | 525,000.00 | 525,000.00 | -8.06% | 908,666 |
| May 18, 2026 | 612,000.00 | 620,000.00 | 562,000.00 | 571,000.00 | 571,000.00 | -9.22% | 947,011 |
| May 15, 2026 | 671,000.00 | 685,000.00 | 610,000.00 | 629,000.00 | 629,000.00 | -3.23% | 1,010,628 |
| May 14, 2026 | 680,000.00 | 687,000.00 | 644,000.00 | 650,000.00 | 650,000.00 | 0.15% | 1,177,293 |
| May 13, 2026 | 564,000.00 | 677,000.00 | 555,000.00 | 649,000.00 | 649,000.00 | 18.43% | 1,750,264 |
| May 12, 2026 | 595,000.00 | 607,000.00 | 525,000.00 | 548,000.00 | 548,000.00 | -0.90% | 1,301,498 |
| May 11, 2026 | 535,000.00 | 588,000.00 | 520,000.00 | 553,000.00 | 553,000.00 | 8.64% | 1,085,217 |
| May 8, 2026 | 458,500.00 | 547,000.00 | 447,000.00 | 509,000.00 | 509,000.00 | 15.29% | 1,579,602 |
| May 7, 2026 | 449,000.00 | 459,000.00 | 436,500.00 | 441,500.00 | 441,500.00 | 2.08% | 376,034 |
| May 6, 2026 | 431,500.00 | 441,500.00 | 427,000.00 | 432,500.00 | 432,500.00 | 0.23% | 379,661 |