Hyundai Mobis Co.,Ltd (KRX:012330)
South Korea · Delayed Price · Currency is KRW 332,500
+6,500 (1.99%)
Oct 27, 2026, 3:30 PM KST
Hyundai Mobis Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 333,000.00 | 338,000.00 | 329,000.00 | 332,500.00 | 332,500.00 | 1.99% | 133,503 |
| Oct 26, 2026 | 317,500.00 | 332,000.00 | 317,500.00 | 326,000.00 | 326,000.00 | -0.76% | 163,713 |
| Oct 23, 2026 | 326,000.00 | 331,500.00 | 323,000.00 | 328,500.00 | 328,500.00 | -2.52% | 166,342 |
| Oct 22, 2026 | 341,000.00 | 344,000.00 | 333,500.00 | 337,000.00 | 337,000.00 | -2.60% | 299,177 |
| Oct 21, 2026 | 350,000.00 | 351,000.00 | 340,000.00 | 346,000.00 | 346,000.00 | -0.57% | 379,347 |
| Oct 20, 2026 | 358,000.00 | 369,500.00 | 344,000.00 | 348,000.00 | 348,000.00 | -4.79% | 288,657 |
| Oct 19, 2026 | 347,000.00 | 368,000.00 | 343,500.00 | 365,500.00 | 365,500.00 | 3.69% | 232,328 |
| Oct 16, 2026 | 338,500.00 | 363,500.00 | 338,500.00 | 352,500.00 | 352,500.00 | 4.44% | 296,926 |
| Oct 15, 2026 | 350,500.00 | 350,500.00 | 331,500.00 | 337,500.00 | 337,500.00 | -5.86% | 263,797 |
| Oct 14, 2026 | 350,000.00 | 367,000.00 | 347,500.00 | 358,500.00 | 358,500.00 | 2.87% | 314,172 |
| Oct 13, 2026 | 344,000.00 | 349,500.00 | 335,500.00 | 348,500.00 | 348,500.00 | -1.69% | 317,376 |
| Oct 12, 2026 | 355,000.00 | 367,000.00 | 354,000.00 | 354,500.00 | 354,500.00 | -1.25% | 332,988 |
| Oct 8, 2026 | 370,000.00 | 371,500.00 | 359,000.00 | 359,000.00 | 359,000.00 | -3.88% | 467,512 |
| Oct 7, 2026 | 380,000.00 | 380,500.00 | 373,000.00 | 373,500.00 | 373,500.00 | -1.71% | 188,601 |
| Oct 6, 2026 | 388,500.00 | 389,000.00 | 377,000.00 | 380,000.00 | 380,000.00 | -0.91% | 220,656 |
| Oct 2, 2026 | 379,000.00 | 384,500.00 | 375,000.00 | 383,500.00 | 383,500.00 | 0.39% | 162,623 |
| Oct 1, 2026 | 382,500.00 | 391,000.00 | 371,500.00 | 382,000.00 | 382,000.00 | 4.09% | 472,250 |
| Sep 30, 2026 | 369,000.00 | 373,500.00 | 363,000.00 | 367,000.00 | 367,000.00 | - | 410,785 |
| Sep 29, 2026 | 369,000.00 | 371,500.00 | 362,000.00 | 367,000.00 | 367,000.00 | -1.61% | 226,845 |
| Sep 28, 2026 | 369,000.00 | 379,000.00 | 369,000.00 | 373,000.00 | 373,000.00 | 1.50% | 207,967 |
| Sep 23, 2026 | 379,000.00 | 379,500.00 | 365,000.00 | 367,500.00 | 367,500.00 | -1.34% | 187,168 |
| Sep 22, 2026 | 377,500.00 | 384,500.00 | 371,000.00 | 372,500.00 | 372,500.00 | -0.13% | 268,939 |
| Sep 21, 2026 | 380,500.00 | 380,500.00 | 370,500.00 | 373,000.00 | 373,000.00 | -1.58% | 211,851 |
| Sep 18, 2026 | 387,000.00 | 389,000.00 | 379,000.00 | 379,000.00 | 379,000.00 | -0.52% | 338,241 |
| Sep 17, 2026 | 384,000.00 | 387,500.00 | 380,000.00 | 381,000.00 | 381,000.00 | -0.52% | 268,415 |
| 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% | 219,471 |
| Sep 14, 2026 | 403,000.00 | 403,000.00 | 395,000.00 | 400,000.00 | 400,000.00 | -3.73% | 200,470 |
| Sep 11, 2026 | 407,000.00 | 418,500.00 | 404,000.00 | 415,500.00 | 415,500.00 | - | 227,443 |
| 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 |