Hyundai Mobis Co.,Ltd (KRX:012330)
South Korea · Delayed Price · Currency is KRW 533,000
-38,000 (-6.65%)
Last updated: May 19, 2026, 10:11 AM KST
Hyundai Mobis Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 612,000.00 | 620,000.00 | 562,000.00 | 571,000.00 | 571,000.00 | -9.22% | 946,999 |
| 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 |
| May 4, 2026 | 431,500.00 | 435,000.00 | 428,000.00 | 431,500.00 | 431,500.00 | 1.53% | 211,193 |
| Apr 30, 2026 | 438,500.00 | 443,000.00 | 425,000.00 | 425,000.00 | 425,000.00 | -3.19% | 317,288 |
| Apr 29, 2026 | 447,500.00 | 451,500.00 | 437,000.00 | 439,000.00 | 439,000.00 | -1.79% | 229,251 |
| Apr 28, 2026 | 439,500.00 | 456,500.00 | 434,500.00 | 447,000.00 | 447,000.00 | 3.35% | 316,712 |
| Apr 27, 2026 | 426,500.00 | 438,500.00 | 422,500.00 | 432,500.00 | 432,500.00 | 2.37% | 326,092 |
| Apr 24, 2026 | 442,500.00 | 443,000.00 | 419,000.00 | 422,500.00 | 422,500.00 | -4.52% | 436,579 |
| Apr 23, 2026 | 472,000.00 | 472,000.00 | 441,000.00 | 442,500.00 | 442,500.00 | -3.07% | 407,394 |
| Apr 22, 2026 | 447,500.00 | 457,500.00 | 443,000.00 | 456,500.00 | 456,500.00 | 2.13% | 300,701 |
| Apr 21, 2026 | 427,000.00 | 452,000.00 | 424,500.00 | 447,000.00 | 447,000.00 | 6.43% | 330,317 |
| Apr 20, 2026 | 426,500.00 | 428,000.00 | 418,500.00 | 420,000.00 | 420,000.00 | -1.64% | 198,799 |
| Apr 17, 2026 | 433,500.00 | 433,500.00 | 422,500.00 | 427,000.00 | 427,000.00 | - | 174,151 |
| Apr 16, 2026 | 427,000.00 | 432,000.00 | 423,500.00 | 427,000.00 | 427,000.00 | 2.77% | 266,959 |
| Apr 15, 2026 | 422,000.00 | 424,000.00 | 410,500.00 | 415,500.00 | 415,500.00 | 2.59% | 284,353 |
| Apr 14, 2026 | 403,000.00 | 410,000.00 | 400,500.00 | 405,000.00 | 405,000.00 | 3.45% | 166,665 |
| Apr 13, 2026 | 391,500.00 | 392,500.00 | 386,500.00 | 391,500.00 | 391,500.00 | -2.73% | 222,824 |
| Apr 10, 2026 | 406,500.00 | 408,000.00 | 398,500.00 | 402,500.00 | 402,500.00 | 0.25% | 255,234 |
| Apr 9, 2026 | 408,000.00 | 414,500.00 | 398,500.00 | 401,500.00 | 401,500.00 | -1.35% | 270,996 |
| Apr 8, 2026 | 409,000.00 | 411,000.00 | 397,000.00 | 407,000.00 | 407,000.00 | 4.36% | 333,379 |
| Apr 7, 2026 | 389,000.00 | 391,000.00 | 384,000.00 | 390,000.00 | 390,000.00 | 0.39% | 190,610 |
| Apr 6, 2026 | 388,500.00 | 395,500.00 | 383,500.00 | 388,500.00 | 388,500.00 | - | 157,756 |
| Apr 3, 2026 | 395,000.00 | 400,500.00 | 385,000.00 | 388,500.00 | 388,500.00 | -0.26% | 163,868 |
| Apr 2, 2026 | 413,500.00 | 414,000.00 | 384,000.00 | 389,500.00 | 389,500.00 | -4.77% | 194,342 |
| Apr 1, 2026 | 397,000.00 | 410,000.00 | 389,500.00 | 409,000.00 | 409,000.00 | 8.20% | 305,094 |
| Mar 31, 2026 | 387,500.00 | 391,500.00 | 376,500.00 | 378,000.00 | 378,000.00 | -5.03% | 334,294 |
| Mar 30, 2026 | 383,500.00 | 400,000.00 | 380,000.00 | 398,000.00 | 398,000.00 | -2.57% | 198,668 |
| Mar 27, 2026 | 388,000.00 | 411,000.00 | 385,500.00 | 408,500.00 | 408,500.00 | 2.51% | 298,310 |
| Mar 26, 2026 | 402,000.00 | 402,000.00 | 393,500.00 | 398,500.00 | 398,500.00 | -0.87% | 198,857 |
| Mar 25, 2026 | 400,000.00 | 403,000.00 | 395,500.00 | 402,000.00 | 402,000.00 | 2.42% | 226,151 |
| Mar 24, 2026 | 397,500.00 | 397,500.00 | 382,500.00 | 392,500.00 | 392,500.00 | 3.02% | 236,563 |
| Mar 23, 2026 | 379,500.00 | 387,000.00 | 372,000.00 | 381,000.00 | 381,000.00 | -4.87% | 295,324 |
| Mar 20, 2026 | 414,500.00 | 415,000.00 | 400,500.00 | 400,500.00 | 400,500.00 | -3.03% | 357,334 |
| Mar 19, 2026 | 414,000.00 | 419,500.00 | 411,000.00 | 413,000.00 | 413,000.00 | -3.95% | 177,528 |
| Mar 18, 2026 | 420,500.00 | 431,000.00 | 419,000.00 | 430,000.00 | 425,000.00 | 4.24% | 210,557 |
| Mar 17, 2026 | 413,500.00 | 420,000.00 | 410,500.00 | 412,500.00 | 407,703.49 | 2.87% | 166,536 |
| Mar 16, 2026 | 400,500.00 | 405,000.00 | 392,000.00 | 401,000.00 | 396,337.21 | -0.74% | 177,548 |
| Mar 13, 2026 | 399,000.00 | 412,500.00 | 398,500.00 | 404,000.00 | 399,302.33 | -2.53% | 267,460 |
| Mar 12, 2026 | 415,000.00 | 419,500.00 | 403,500.00 | 414,500.00 | 409,680.23 | -2.01% | 389,077 |
| Mar 11, 2026 | 443,000.00 | 447,000.00 | 419,500.00 | 423,000.00 | 418,081.40 | - | 326,398 |
| Mar 10, 2026 | 431,000.00 | 435,000.00 | 414,000.00 | 423,000.00 | 418,081.40 | 3.42% | 277,816 |
| Mar 9, 2026 | 402,500.00 | 412,000.00 | 393,500.00 | 409,000.00 | 404,244.19 | -7.88% | 421,928 |
| Mar 6, 2026 | 423,500.00 | 451,000.00 | 422,500.00 | 444,000.00 | 438,837.21 | 2.78% | 449,828 |