HUYNDAI MOVEX Co. Ltd. 319400
KRX · South Korea · Producer Manufacturing
KRW 20,700.00+350.00 (+1.72%)
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 20,700.00 | +1.72% | KRW 20,450.00 | KRW 20,750.00 | KRW 20,050.00 | 826.62K |
| 2026-09-30 | KRW 20,350.00 | -0.25% | KRW 20,450.00 | KRW 21,300.00 | KRW 20,150.00 | 815.64K |
| 2026-09-29 | KRW 20,400.00 | -1.45% | KRW 20,900.00 | KRW 20,950.00 | KRW 20,050.00 | 561.27K |
| 2026-09-28 | KRW 20,700.00 | -1.19% | KRW 21,000.00 | KRW 21,100.00 | KRW 20,500.00 | 509.19K |
| 2026-09-23 | KRW 20,950.00 | -1.87% | KRW 21,700.00 | KRW 21,900.00 | KRW 20,800.00 | 734.58K |
| 2026-09-22 | KRW 21,350.00 | -0.70% | KRW 21,950.00 | KRW 21,950.00 | KRW 21,200.00 | 843.15K |
| 2026-09-21 | KRW 21,500.00 | -4.44% | KRW 22,950.00 | KRW 23,000.00 | KRW 21,450.00 | 1.44M |
| 2026-09-18 | KRW 22,500.00 | +4.17% | KRW 22,150.00 | KRW 23,200.00 | KRW 21,850.00 | 3.84M |
| 2026-09-17 | KRW 21,600.00 | +1.89% | KRW 21,400.00 | KRW 21,750.00 | KRW 21,100.00 | 4.51M |
| 2026-09-16 | KRW 21,200.00 | -1.17% | KRW 21,400.00 | KRW 21,400.00 | KRW 20,900.00 | 345.06K |
| 2026-09-15 | KRW 21,450.00 | +2.88% | KRW 20,650.00 | KRW 22,200.00 | KRW 20,650.00 | 820.47K |
| 2026-09-14 | KRW 20,850.00 | -3.70% | KRW 21,150.00 | KRW 21,350.00 | KRW 20,600.00 | 426.29K |
| 2026-09-11 | KRW 21,650.00 | -2.91% | KRW 21,450.00 | KRW 22,100.00 | KRW 21,300.00 | 355.94K |
| 2026-09-10 | KRW 22,300.00 | +1.36% | KRW 22,350.00 | KRW 22,500.00 | KRW 21,300.00 | 791.50K |
| 2026-09-09 | KRW 22,000.00 | +1.15% | KRW 21,800.00 | KRW 22,300.00 | KRW 21,600.00 | 573.80K |
| 2026-09-08 | KRW 21,750.00 | -1.58% | KRW 22,150.00 | KRW 22,500.00 | KRW 21,750.00 | 512.89K |
| 2026-09-07 | KRW 22,100.00 | +0.23% | KRW 22,450.00 | KRW 22,800.00 | KRW 22,000.00 | 659.86K |
| 2026-09-04 | KRW 22,050.00 | +4.01% | KRW 21,700.00 | KRW 22,450.00 | KRW 21,650.00 | 818.53K |
| 2026-09-03 | KRW 21,200.00 | -2.30% | KRW 21,800.00 | KRW 22,050.00 | KRW 20,850.00 | 524.20K |
| 2026-09-02 | KRW 21,700.00 | -5.03% | KRW 22,100.00 | KRW 22,450.00 | KRW 21,500.00 | 681.41K |
| 2026-09-01 | KRW 22,850.00 | -2.77% | KRW 23,600.00 | KRW 23,900.00 | KRW 22,600.00 | 602.35K |
| 2026-08-31 | KRW 23,500.00 | -1.05% | KRW 23,300.00 | KRW 23,500.00 | KRW 22,500.00 | 1.42M |
| 2026-08-28 | KRW 23,750.00 | -1.66% | KRW 23,950.00 | KRW 24,150.00 | KRW 23,250.00 | 401.20K |
| 2026-08-27 | KRW 24,150.00 | +3.21% | KRW 23,250.00 | KRW 24,250.00 | KRW 22,950.00 | 753.36K |
| 2026-08-26 | KRW 23,400.00 | -0.43% | KRW 23,550.00 | KRW 24,200.00 | KRW 23,050.00 | 1.07M |
| 2026-08-25 | KRW 23,500.00 | +2.62% | KRW 23,600.00 | KRW 23,850.00 | KRW 22,000.00 | 871.85K |
| 2026-08-24 | KRW 22,900.00 | +0.22% | KRW 22,850.00 | KRW 23,450.00 | KRW 22,700.00 | 513.27K |
| 2026-08-21 | KRW 22,850.00 | -4.79% | KRW 23,300.00 | KRW 23,450.00 | KRW 22,450.00 | 801.28K |
| 2026-08-20 | KRW 24,000.00 | +0.42% | KRW 24,250.00 | KRW 24,800.00 | KRW 23,900.00 | 809.48K |
| 2026-08-19 | KRW 23,900.00 | -4.78% | KRW 24,100.00 | KRW 25,650.00 | KRW 23,700.00 | 1.36M |
| 2026-08-18 | KRW 25,100.00 | -10.36% | KRW 27,750.00 | KRW 27,750.00 | KRW 24,850.00 | 2.12M |
| 2026-08-14 | KRW 28,000.00 | +10.67% | KRW 25,500.00 | KRW 30,150.00 | KRW 25,350.00 | 9.77M |
| 2026-08-13 | KRW 25,300.00 | +0.80% | KRW 25,300.00 | KRW 26,400.00 | KRW 25,000.00 | 1.08M |
| 2026-08-12 | KRW 25,100.00 | +2.03% | KRW 24,250.00 | KRW 25,300.00 | KRW 23,800.00 | 969.64K |
| 2026-08-11 | KRW 24,600.00 | +0.41% | KRW 24,900.00 | KRW 25,350.00 | KRW 23,950.00 | 1.28M |
| 2026-08-10 | KRW 24,500.00 | +5.15% | KRW 23,350.00 | KRW 24,600.00 | KRW 23,000.00 | 1.12M |
| 2026-08-07 | KRW 23,300.00 | -3.72% | KRW 24,400.00 | KRW 24,750.00 | KRW 22,700.00 | 983.08K |
| 2026-08-06 | KRW 24,200.00 | -1.02% | KRW 25,300.00 | KRW 26,300.00 | KRW 23,800.00 | 2.21M |
| 2026-08-05 | KRW 24,450.00 | +3.16% | KRW 24,000.00 | KRW 24,950.00 | KRW 23,100.00 | 2.02M |
| 2026-08-04 | KRW 23,700.00 | +2.38% | KRW 22,550.00 | KRW 24,550.00 | KRW 22,250.00 | 2.58M |
| 2026-08-03 | KRW 23,150.00 | +8.69% | KRW 21,700.00 | KRW 24,200.00 | KRW 20,700.00 | 3.96M |
| 2026-07-31 | KRW 21,300.00 | +10.08% | KRW 20,400.00 | KRW 22,050.00 | KRW 19,970.00 | 2.37M |
| 2026-07-30 | KRW 19,350.00 | -17.48% | KRW 23,000.00 | KRW 23,950.00 | KRW 19,350.00 | 3.04M |
| 2026-07-29 | KRW 23,450.00 | +12.47% | KRW 22,050.00 | KRW 24,150.00 | KRW 21,550.00 | 7.58M |
| 2026-07-28 | KRW 20,850.00 | -4.58% | KRW 21,550.00 | KRW 22,050.00 | KRW 20,000.00 | 1.91M |
| 2026-07-27 | KRW 21,850.00 | +13.68% | KRW 19,850.00 | KRW 24,200.00 | KRW 19,750.00 | 6.55M |
| 2026-07-24 | KRW 19,220.00 | -10.81% | KRW 20,800.00 | KRW 20,850.00 | KRW 19,220.00 | 987.48K |
| 2026-07-23 | KRW 21,550.00 | +9.22% | KRW 20,550.00 | KRW 21,700.00 | KRW 19,600.00 | 1.56M |
| 2026-07-22 | KRW 19,730.00 | +4.39% | KRW 20,750.00 | KRW 22,150.00 | KRW 19,730.00 | 2.97M |
| 2026-07-21 | KRW 18,900.00 | +1.89% | KRW 18,470.00 | KRW 20,300.00 | KRW 17,850.00 | 1.42M |
| 2026-07-20 | KRW 18,550.00 | -3.49% | KRW 18,510.00 | KRW 19,290.00 | KRW 18,130.00 | 685.40K |
| 2026-07-16 | KRW 19,220.00 | -10.40% | KRW 21,000.00 | KRW 21,000.00 | KRW 19,140.00 | 880.35K |
| 2026-07-15 | KRW 21,450.00 | +4.13% | KRW 21,200.00 | KRW 21,900.00 | KRW 21,150.00 | 636.18K |
| 2026-07-14 | KRW 20,600.00 | -3.51% | KRW 21,300.00 | KRW 21,750.00 | KRW 19,180.00 | 1.00M |
| 2026-07-13 | KRW 21,350.00 | -8.17% | KRW 23,200.00 | KRW 24,200.00 | KRW 21,300.00 | 923.91K |
| 2026-07-10 | KRW 23,250.00 | +2.20% | KRW 23,100.00 | KRW 24,100.00 | KRW 22,700.00 | 963.79K |
| 2026-07-09 | KRW 22,750.00 | +4.84% | KRW 21,700.00 | KRW 23,700.00 | KRW 21,300.00 | 1.43M |
| 2026-07-08 | KRW 21,700.00 | -4.41% | KRW 22,000.00 | KRW 23,200.00 | KRW 21,100.00 | 926.70K |
| 2026-07-07 | KRW 22,700.00 | -0.44% | KRW 22,300.00 | KRW 24,050.00 | KRW 21,750.00 | 1.12M |
| 2026-07-06 | KRW 22,800.00 | -1.94% | KRW 23,250.00 | KRW 23,350.00 | KRW 21,800.00 | 857.48K |
| 2026-07-03 | KRW 23,250.00 | -1.48% | KRW 23,400.00 | KRW 23,900.00 | KRW 22,100.00 | 1.06M |
| 2026-07-02 | KRW 23,600.00 | -7.27% | KRW 24,550.00 | KRW 24,600.00 | KRW 23,300.00 | 948.84K |
| 2026-07-01 | KRW 25,450.00 | -3.96% | KRW 26,500.00 | KRW 27,100.00 | KRW 25,150.00 | 1.28M |
| 2026-06-30 | KRW 26,500.00 | +5.37% | KRW 28,050.00 | KRW 28,600.00 | KRW 25,900.00 | 1.10M |
| 2026-06-29 | KRW 25,150.00 | +9.83% | KRW 23,000.00 | KRW 25,650.00 | KRW 22,600.00 | 801.57K |
| 2026-06-26 | KRW 22,900.00 | -9.66% | KRW 24,900.00 | KRW 25,300.00 | KRW 22,350.00 | 998.50K |
| 2026-06-25 | KRW 25,350.00 | -7.48% | KRW 27,900.00 | KRW 28,450.00 | KRW 25,200.00 | 791.39K |
| 2026-06-24 | KRW 27,400.00 | +2.05% | KRW 27,600.00 | KRW 28,250.00 | KRW 26,450.00 | 762.69K |
| 2026-06-23 | KRW 26,850.00 | -12.82% | KRW 30,650.00 | KRW 31,000.00 | KRW 26,200.00 | 1.17M |
| 2026-06-22 | KRW 30,800.00 | -4.20% | KRW 31,350.00 | KRW 32,500.00 | KRW 30,050.00 | 684.39K |
| 2026-06-19 | KRW 32,150.00 | -4.60% | KRW 33,250.00 | KRW 33,950.00 | KRW 31,200.00 | 907.09K |
| 2026-06-18 | KRW 33,700.00 | -6.78% | KRW 36,400.00 | KRW 36,550.00 | KRW 33,500.00 | 814.49K |
| 2026-06-17 | KRW 36,150.00 | +0.28% | KRW 35,900.00 | KRW 36,550.00 | KRW 35,400.00 | 621.73K |
| 2026-06-16 | KRW 36,050.00 | -5.01% | KRW 38,900.00 | KRW 38,900.00 | KRW 35,800.00 | 1.22M |
| 2026-06-15 | KRW 37,950.00 | -3.07% | KRW 39,550.00 | KRW 39,600.00 | KRW 37,500.00 | 1.27M |
| 2026-06-12 | KRW 39,150.00 | -4.04% | KRW 41,100.00 | KRW 42,250.00 | KRW 38,900.00 | 4.13M |
| 2026-06-11 | KRW 40,800.00 | +15.25% | KRW 35,600.00 | KRW 41,450.00 | KRW 32,800.00 | 7.62M |
| 2026-06-10 | KRW 35,400.00 | +1.72% | KRW 34,550.00 | KRW 37,250.00 | KRW 34,350.00 | 54 |
| 2026-06-09 | KRW 34,800.00 | +5.30% | KRW 34,700.00 | KRW 35,100.00 | KRW 32,100.00 | 1.35M |
| 2026-06-08 | KRW 33,050.00 | -0.15% | KRW 29,550.00 | KRW 34,650.00 | KRW 29,450.00 | 1.58M |
| 2026-06-05 | KRW 33,100.00 | -5.43% | KRW 32,000.00 | KRW 34,250.00 | KRW 31,600.00 | 1.34M |
| 2026-06-04 | KRW 35,000.00 | -5.53% | KRW 35,300.00 | KRW 36,250.00 | KRW 34,900.00 | 792.79K |
| 2026-06-02 | KRW 37,050.00 | -7.38% | KRW 40,300.00 | KRW 40,950.00 | KRW 36,200.00 | 2.18M |
| 2026-06-01 | KRW 40,000.00 | +0.63% | KRW 40,100.00 | KRW 43,400.00 | KRW 39,350.00 | 4.80M |
| 2026-05-29 | KRW 39,750.00 | +6.14% | KRW 38,800.00 | KRW 40,500.00 | KRW 37,000.00 | 4.08M |
| 2026-05-28 | KRW 37,450.00 | +1.49% | KRW 38,600.00 | KRW 41,700.00 | KRW 35,050.00 | 4.22M |
| 2026-05-27 | KRW 36,900.00 | -2.51% | KRW 37,300.00 | KRW 38,450.00 | KRW 35,600.00 | 1.77M |
| 2026-05-26 | KRW 37,850.00 | +1.20% | KRW 39,100.00 | KRW 39,450.00 | KRW 37,400.00 | 1.27M |
| 2026-05-22 | KRW 37,400.00 | -2.86% | KRW 37,700.00 | KRW 38,150.00 | KRW 36,700.00 | 1.22M |
| 2026-05-21 | KRW 38,500.00 | +19.01% | KRW 34,100.00 | KRW 39,400.00 | KRW 33,650.00 | 4.11M |