Hyundai Mobis Co., Ltd 012330
KRX · South Korea · Producer Manufacturing
KRW 382,000.00+15,000.00 (+4.09%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 382,000.00 | +4.09% | KRW 382,500.00 | KRW 391,000.00 | KRW 371,500.00 | 496.49K |
| 2026-09-30 | KRW 367,000.00 | 0.00% | KRW 369,000.00 | KRW 373,500.00 | KRW 363,000.00 | 410.79K |
| 2026-09-29 | KRW 367,000.00 | -1.61% | KRW 369,000.00 | KRW 371,500.00 | KRW 362,000.00 | 226.85K |
| 2026-09-28 | KRW 373,000.00 | +1.50% | KRW 369,000.00 | KRW 379,000.00 | KRW 369,000.00 | 207.97K |
| 2026-09-23 | KRW 367,500.00 | -1.34% | KRW 379,000.00 | KRW 379,500.00 | KRW 365,000.00 | 187.17K |
| 2026-09-22 | KRW 372,500.00 | -0.13% | KRW 377,500.00 | KRW 384,500.00 | KRW 371,000.00 | 268.94K |
| 2026-09-21 | KRW 373,000.00 | -1.58% | KRW 380,500.00 | KRW 380,500.00 | KRW 370,500.00 | 211.85K |
| 2026-09-18 | KRW 379,000.00 | -0.52% | KRW 387,000.00 | KRW 389,000.00 | KRW 379,000.00 | 338.24K |
| 2026-09-17 | KRW 381,000.00 | -0.52% | KRW 384,000.00 | KRW 387,500.00 | KRW 380,000.00 | 268.42K |
| 2026-09-16 | KRW 383,000.00 | -2.92% | KRW 392,000.00 | KRW 394,000.00 | KRW 380,000.00 | 298.40K |
| 2026-09-15 | KRW 394,500.00 | -1.38% | KRW 393,000.00 | KRW 404,000.00 | KRW 392,000.00 | 245.51K |
| 2026-09-14 | KRW 400,000.00 | -3.73% | KRW 403,000.00 | KRW 403,000.00 | KRW 395,000.00 | 200.47K |
| 2026-09-11 | KRW 415,500.00 | 0.00% | KRW 407,000.00 | KRW 418,500.00 | KRW 404,000.00 | 227.44K |
| 2026-09-10 | KRW 415,500.00 | -0.48% | KRW 413,000.00 | KRW 420,000.00 | KRW 410,500.00 | 379.92K |
| 2026-09-09 | KRW 417,500.00 | +0.60% | KRW 414,500.00 | KRW 420,500.00 | KRW 413,500.00 | 210.50K |
| 2026-09-08 | KRW 415,000.00 | -3.94% | KRW 431,500.00 | KRW 433,500.00 | KRW 414,000.00 | 289.49K |
| 2026-09-07 | KRW 432,000.00 | +2.37% | KRW 428,500.00 | KRW 436,000.00 | KRW 425,500.00 | 212.73K |
| 2026-09-04 | KRW 422,000.00 | -0.35% | KRW 426,000.00 | KRW 431,500.00 | KRW 419,500.00 | 228.19K |
| 2026-09-03 | KRW 423,500.00 | +1.93% | KRW 418,500.00 | KRW 427,500.00 | KRW 414,000.00 | 354.55K |
| 2026-09-02 | KRW 415,500.00 | -6.31% | KRW 430,000.00 | KRW 431,000.00 | KRW 412,500.00 | 463.60K |
| 2026-09-01 | KRW 443,500.00 | -2.21% | KRW 455,500.00 | KRW 460,000.00 | KRW 438,500.00 | 287.61K |
| 2026-08-31 | KRW 453,500.00 | +0.67% | KRW 441,000.00 | KRW 459,000.00 | KRW 433,500.00 | 490.50K |
| 2026-08-28 | KRW 450,500.00 | -0.22% | KRW 451,500.00 | KRW 455,500.00 | KRW 447,750.00 | 327.01K |
| 2026-08-27 | KRW 451,500.00 | -2.69% | KRW 466,500.00 | KRW 468,500.00 | KRW 447,500.00 | 680.28K |
| 2026-08-26 | KRW 464,000.00 | -6.83% | KRW 505,000.00 | KRW 505,000.00 | KRW 463,000.00 | 580.30K |
| 2026-08-25 | KRW 498,000.00 | -0.10% | KRW 502,000.00 | KRW 502,000.00 | KRW 474,000.00 | 328.38K |
| 2026-08-24 | KRW 498,500.00 | +0.50% | KRW 498,000.00 | KRW 504,000.00 | KRW 488,500.00 | 182.77K |
| 2026-08-21 | KRW 496,000.00 | -2.17% | KRW 494,500.00 | KRW 506,000.00 | KRW 491,500.00 | 219.89K |
| 2026-08-20 | KRW 507,000.00 | -0.39% | KRW 509,000.00 | KRW 516,000.00 | KRW 497,000.00 | 224.25K |
| 2026-08-19 | KRW 509,000.00 | -1.74% | KRW 499,000.00 | KRW 510,000.00 | KRW 487,000.00 | 197.44K |
| 2026-08-18 | KRW 518,000.00 | -5.30% | KRW 551,000.00 | KRW 556,000.00 | KRW 509,000.00 | 326.19K |
| 2026-08-14 | KRW 547,000.00 | +7.05% | KRW 513,000.00 | KRW 547,000.00 | KRW 511,000.00 | 352.35K |
| 2026-08-13 | KRW 511,000.00 | +2.51% | KRW 514,000.00 | KRW 530,000.00 | KRW 504,000.00 | 300.82K |
| 2026-08-12 | KRW 498,500.00 | +0.61% | KRW 494,500.00 | KRW 511,000.00 | KRW 487,000.00 | 263.32K |
| 2026-08-11 | KRW 495,500.00 | -1.88% | KRW 501,000.00 | KRW 508,000.00 | KRW 492,500.00 | 157.95K |
| 2026-08-10 | KRW 505,000.00 | +1.71% | KRW 492,000.00 | KRW 513,000.00 | KRW 485,500.00 | 192.95K |
| 2026-08-07 | KRW 496,500.00 | -2.26% | KRW 503,000.00 | KRW 509,000.00 | KRW 485,500.00 | 198.85K |
| 2026-08-06 | KRW 508,000.00 | +0.99% | KRW 507,000.00 | KRW 524,000.00 | KRW 489,000.00 | 248.42K |
| 2026-08-05 | KRW 503,000.00 | +4.47% | KRW 495,000.00 | KRW 510,000.00 | KRW 495,000.00 | 270.63K |
| 2026-08-04 | KRW 481,500.00 | -2.43% | KRW 490,500.00 | KRW 490,500.00 | KRW 463,500.00 | 270.99K |
| 2026-08-03 | KRW 493,500.00 | +3.68% | KRW 472,000.00 | KRW 502,000.00 | KRW 467,500.00 | 328.33K |
| 2026-07-31 | KRW 476,000.00 | +6.97% | KRW 470,500.00 | KRW 487,000.00 | KRW 451,000.00 | 357.34K |
| 2026-07-30 | KRW 445,000.00 | 0.00% | KRW 445,000.00 | KRW 471,500.00 | KRW 435,000.00 | 379.62K |
| 2026-07-29 | KRW 445,000.00 | +1.14% | KRW 450,000.00 | KRW 470,000.00 | KRW 426,000.00 | 526.57K |
| 2026-07-28 | KRW 440,000.00 | -5.07% | KRW 443,500.00 | KRW 447,000.00 | KRW 420,500.00 | 386.39K |
| 2026-07-27 | KRW 463,500.00 | -3.84% | KRW 490,500.00 | KRW 490,500.00 | KRW 454,500.00 | 299.26K |
| 2026-07-24 | KRW 482,000.00 | -8.02% | KRW 509,000.00 | KRW 510,000.00 | KRW 474,000.00 | 413.54K |
| 2026-07-23 | KRW 524,000.00 | +2.14% | KRW 515,000.00 | KRW 525,000.00 | KRW 506,000.00 | 298.79K |
| 2026-07-22 | KRW 513,000.00 | +6.99% | KRW 505,000.00 | KRW 541,000.00 | KRW 501,000.00 | 528.88K |
| 2026-07-21 | KRW 479,500.00 | +1.48% | KRW 466,000.00 | KRW 485,000.00 | KRW 456,000.00 | 324.16K |
| 2026-07-20 | KRW 472,500.00 | -1.97% | KRW 477,000.00 | KRW 492,000.00 | KRW 467,000.00 | 316.66K |
| 2026-07-16 | KRW 482,000.00 | -1.53% | KRW 486,000.00 | KRW 496,500.00 | KRW 471,500.00 | 270.49K |
| 2026-07-15 | KRW 489,500.00 | +5.04% | KRW 484,000.00 | KRW 495,000.00 | KRW 473,000.00 | 285.43K |
| 2026-07-14 | KRW 466,000.00 | -4.41% | KRW 490,000.00 | KRW 491,000.00 | KRW 452,000.00 | 420.83K |
| 2026-07-13 | KRW 487,500.00 | -0.10% | KRW 488,000.00 | KRW 522,000.00 | KRW 480,500.00 | 351.69K |
| 2026-07-10 | KRW 488,000.00 | +4.95% | KRW 469,500.00 | KRW 500,000.00 | KRW 466,500.00 | 272.85K |
| 2026-07-09 | KRW 465,000.00 | -4.81% | KRW 486,000.00 | KRW 486,500.00 | KRW 455,000.00 | 384.15K |
| 2026-07-08 | KRW 488,500.00 | -1.31% | KRW 495,000.00 | KRW 518,000.00 | KRW 479,000.00 | 411.20K |
| 2026-07-07 | KRW 495,000.00 | -3.88% | KRW 506,000.00 | KRW 506,000.00 | KRW 473,500.00 | 436.94K |
| 2026-07-06 | KRW 515,000.00 | +4.25% | KRW 495,500.00 | KRW 528,000.00 | KRW 489,000.00 | 392.65K |
| 2026-07-03 | KRW 494,000.00 | +0.41% | KRW 487,500.00 | KRW 495,500.00 | KRW 466,000.00 | 376.60K |
| 2026-07-02 | KRW 492,000.00 | -0.40% | KRW 483,500.00 | KRW 509,000.00 | KRW 461,000.00 | 593.46K |
| 2026-07-01 | KRW 494,000.00 | -1.20% | KRW 507,000.00 | KRW 524,000.00 | KRW 480,500.00 | 306.22K |
| 2026-06-30 | KRW 500,000.00 | -0.40% | KRW 516,000.00 | KRW 516,000.00 | KRW 493,500.00 | 317.49K |
| 2026-06-29 | KRW 502,000.00 | +3.19% | KRW 480,000.00 | KRW 508,000.00 | KRW 462,500.00 | 499.09K |
| 2026-06-26 | KRW 486,500.00 | -5.17% | KRW 501,000.00 | KRW 510,000.00 | KRW 463,000.00 | 494.41K |
| 2026-06-25 | KRW 513,000.00 | +0.79% | KRW 529,000.00 | KRW 533,000.00 | KRW 508,000.00 | 406.64K |
| 2026-06-24 | KRW 509,000.00 | -0.20% | KRW 520,000.00 | KRW 522,000.00 | KRW 496,000.00 | 522.17K |
| 2026-06-23 | KRW 510,000.00 | -10.37% | KRW 572,000.00 | KRW 572,000.00 | KRW 509,000.00 | 655.19K |
| 2026-06-22 | KRW 569,000.00 | -7.03% | KRW 599,000.00 | KRW 600,000.00 | KRW 568,000.00 | 438.28K |
| 2026-06-19 | KRW 612,000.00 | +1.49% | KRW 603,000.00 | KRW 659,000.00 | KRW 592,000.00 | 902.46K |
| 2026-06-18 | KRW 603,000.00 | -4.44% | KRW 624,000.00 | KRW 627,000.00 | KRW 599,000.00 | 421.46K |
| 2026-06-17 | KRW 631,000.00 | -4.39% | KRW 651,000.00 | KRW 651,000.00 | KRW 626,000.00 | 308.04K |
| 2026-06-16 | KRW 660,000.00 | +3.13% | KRW 654,000.00 | KRW 686,000.00 | KRW 635,000.00 | 501.33K |
| 2026-06-15 | KRW 640,000.00 | +5.44% | KRW 637,000.00 | KRW 647,000.00 | KRW 621,000.00 | 515.56K |
| 2026-06-12 | KRW 607,000.00 | +5.38% | KRW 615,000.00 | KRW 648,000.00 | KRW 605,000.00 | 936.21K |
| 2026-06-11 | KRW 576,000.00 | +1.05% | KRW 542,000.00 | KRW 583,000.00 | KRW 534,000.00 | 590.86K |
| 2026-06-10 | KRW 570,000.00 | -4.20% | KRW 586,000.00 | KRW 620,000.00 | KRW 545,000.00 | 53 |
| 2026-06-09 | KRW 595,000.00 | -2.78% | KRW 630,000.00 | KRW 636,000.00 | KRW 560,000.00 | 1.20M |
| 2026-06-08 | KRW 612,000.00 | -12.20% | KRW 605,000.00 | KRW 642,000.00 | KRW 602,000.00 | 773.31K |
| 2026-06-05 | KRW 697,000.00 | -6.82% | KRW 708,000.00 | KRW 723,000.00 | KRW 665,000.00 | 935.10K |
| 2026-06-04 | KRW 748,000.00 | -1.45% | KRW 721,000.00 | KRW 778,000.00 | KRW 713,000.00 | 788.55K |
| 2026-06-02 | KRW 759,000.00 | -0.26% | KRW 763,000.00 | KRW 775,000.00 | KRW 698,000.00 | 1.21M |
| 2026-06-01 | KRW 761,000.00 | -0.91% | KRW 770,000.00 | KRW 822,000.00 | KRW 742,000.00 | 1.82M |
| 2026-05-29 | KRW 768,000.00 | +11.95% | KRW 712,000.00 | KRW 795,000.00 | KRW 706,000.00 | 1.96M |
| 2026-05-28 | KRW 686,000.00 | -0.29% | KRW 739,000.00 | KRW 749,000.00 | KRW 653,000.00 | 1.66M |
| 2026-05-27 | KRW 688,000.00 | +3.61% | KRW 661,000.00 | KRW 712,000.00 | KRW 648,000.00 | 1.50M |
| 2026-05-26 | KRW 664,000.00 | +2.79% | KRW 675,000.00 | KRW 688,000.00 | KRW 640,000.00 | 870.94K |
| 2026-05-22 | KRW 646,000.00 | -3.58% | KRW 654,000.00 | KRW 663,000.00 | KRW 619,000.00 | 991.98K |
| 2026-05-21 | KRW 670,000.00 | +25.23% | KRW 571,000.00 | KRW 680,000.00 | KRW 565,000.00 | 1.33M |