Skip to main content
HYUNDAI MOVEX Co., Ltd. (KOSDAQ:319400)
South Korea flag South Korea · Delayed Price · Currency is KRW
9,910.00
-340.00 (-3.32%)
At close: Dec 5, 2025

HYUNDAI MOVEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510,430.0010,440.009,690.009,910.009,910.00-3.32%4,819,460
Dec 4, 202510,710.0011,040.0010,170.0010,250.0010,250.00-1.73%11,811,400
Dec 3, 20259,990.0011,040.009,890.0010,430.0010,430.004.72%14,990,717
Dec 2, 20259,910.0010,250.009,730.009,960.009,960.003.11%5,406,347
Dec 1, 20259,550.0010,580.009,440.009,660.009,660.002.66%12,505,669
Nov 28, 20258,800.009,800.008,720.009,410.009,410.008.91%10,206,860
Nov 27, 20258,490.008,750.008,320.008,640.008,640.002.61%2,018,770
Nov 26, 20258,460.008,470.008,220.008,420.008,420.000.48%999,960
Nov 25, 20258,700.008,750.008,300.008,380.008,380.00-1.87%1,406,113
Nov 24, 20258,370.008,690.008,180.008,540.008,540.003.26%1,734,728
Nov 21, 20258,220.008,360.008,110.008,270.008,270.00-3.05%1,374,610
Nov 20, 20258,630.008,780.008,480.008,530.008,530.000.59%1,492,101
Nov 19, 20258,700.008,810.008,090.008,480.008,480.000.36%2,767,642
Nov 18, 20258,820.008,940.008,270.008,450.008,450.00-5.06%2,893,323
Nov 17, 20259,080.009,300.008,580.008,900.008,900.000.68%2,156,618
Nov 14, 20259,020.009,180.008,790.008,840.008,840.00-5.45%1,983,495
Nov 13, 20259,490.009,510.009,080.009,350.009,350.00-1.48%2,058,835
Nov 12, 20259,200.009,520.009,030.009,490.009,490.003.15%1,986,766
Nov 11, 20259,320.009,460.008,980.009,200.009,200.00-0.43%2,425,088
Nov 10, 20259,190.009,360.008,950.009,240.009,240.000.87%1,769,385
Nov 7, 20258,750.009,580.008,740.009,160.009,160.000.55%3,603,476
Nov 6, 20259,750.0010,080.009,070.009,110.009,110.00-5.30%3,295,730
Nov 5, 202510,050.0010,100.009,210.009,620.009,620.00-6.96%4,221,750
Nov 4, 202510,390.0010,800.0010,100.0010,340.0010,340.00-0.10%4,968,174
Nov 3, 202510,130.0010,930.0010,120.0010,350.0010,350.002.48%8,836,567
Oct 31, 202510,480.0011,100.009,700.0010,100.0010,100.00-0.98%14,644,320
Oct 30, 202510,720.0010,720.0010,050.0010,200.0010,200.00-4.67%2,848,826
Oct 29, 202510,590.0010,700.0010,260.0010,700.0010,700.001.04%1,904,952
Oct 28, 202510,790.0010,930.0010,480.0010,590.0010,590.00-1.67%1,776,208
Oct 27, 202511,140.0011,140.0010,400.0010,770.0010,770.00-0.09%2,437,436
Oct 24, 202510,400.0010,880.0010,400.0010,780.0010,780.004.15%9,594,715
Oct 23, 202510,600.0010,780.0010,200.0010,350.0010,350.00-2.82%1,342,745
Oct 22, 202510,680.0010,890.0010,100.0010,650.0010,650.000.38%1,853,807
Oct 21, 202511,280.0011,290.0010,600.0010,610.0010,610.00-5.94%2,379,507
Oct 20, 202510,700.0011,280.0010,350.0011,280.0011,280.006.02%3,514,616
Oct 17, 202510,800.0011,550.0010,500.0010,640.0010,640.00-5.17%4,474,478
Oct 16, 202512,280.0012,290.0011,050.0011,220.0011,220.00-12.34%8,544,385
Oct 15, 202510,780.0013,290.0010,430.0012,800.0012,800.0022.72%37,373,200
Oct 14, 20258,870.0011,000.008,750.0010,430.0010,430.0019.20%30,391,180
Oct 13, 20258,970.009,040.008,650.008,750.008,750.00-3.95%2,914,208
Oct 10, 20258,650.009,290.008,400.009,110.009,110.004.59%4,396,526
Oct 2, 20258,980.009,250.008,600.008,710.008,710.00-3.01%1,888,817
Oct 1, 20259,290.009,510.008,850.008,980.008,980.00-3.23%1,946,795
Sep 30, 20259,030.009,440.008,710.009,280.009,280.003.11%2,981,858
Sep 29, 20258,370.009,020.008,310.009,000.009,000.007.53%2,021,213
Sep 26, 20258,510.008,710.008,300.008,370.008,370.00-3.46%2,143,739
Sep 25, 20258,780.009,180.008,500.008,670.008,670.00-8.35%4,580,339
Sep 24, 20259,320.009,690.009,250.009,460.009,460.000.42%2,114,978
Sep 23, 20259,590.009,600.009,250.009,420.009,420.00-1.77%1,945,728
Sep 22, 20259,200.009,830.009,110.009,590.009,590.004.47%4,733,852
Sep 19, 20259,200.009,410.008,810.009,180.009,180.00-0.11%3,072,783
Sep 18, 20259,250.009,280.008,980.009,190.009,190.000.99%2,092,292
Sep 17, 20259,140.009,380.008,840.009,100.009,100.00-0.11%2,764,819
Sep 16, 20259,080.009,250.008,500.009,110.009,110.000.11%4,410,426
Sep 15, 20259,080.009,930.008,840.009,100.009,100.000.44%13,821,560
Sep 12, 20258,370.0010,050.008,330.009,060.009,060.008.89%32,046,610
Sep 11, 20258,520.008,900.007,810.008,320.008,320.000.12%17,119,250
Sep 10, 20257,600.008,310.007,600.008,310.008,310.0010.51%3,909,951
Sep 9, 20257,770.007,770.007,330.007,520.007,520.000.27%2,483,040
Sep 8, 20257,300.007,620.007,300.007,500.007,500.005.19%3,412,796
Sep 5, 20256,690.007,680.006,600.007,130.007,130.007.54%47,052,220
Sep 4, 20256,530.006,870.006,450.006,630.006,630.002.31%15,173,800
Sep 3, 20256,360.006,740.006,150.006,480.006,480.007.11%37,285,960
Sep 2, 20254,890.006,050.004,850.006,050.006,050.0029.97%32,433,420
Sep 1, 20254,820.004,825.004,655.004,655.004,655.00-2.00%458,700
Aug 29, 20254,755.004,800.004,700.004,750.004,750.00-464,740
Aug 28, 20255,090.005,100.004,735.004,750.004,750.00-5.19%1,460,271
Aug 27, 20255,030.005,050.004,945.005,010.005,010.000.20%592,399
Aug 26, 20255,000.005,110.004,905.005,000.005,000.00-0.60%1,576,393
Aug 25, 20254,555.005,080.004,555.005,030.005,030.0011.78%4,417,034
Aug 22, 20254,410.004,530.004,410.004,500.004,500.002.16%264,010
Aug 21, 20254,440.004,530.004,405.004,405.004,405.00-0.11%277,584
Aug 20, 20254,440.004,440.004,310.004,410.004,410.00-1.78%450,522
Aug 19, 20254,585.004,630.004,490.004,490.004,490.00-2.07%476,060
Aug 18, 20254,665.004,685.004,580.004,585.004,585.00-1.71%389,834
Aug 14, 20254,750.004,750.004,620.004,665.004,665.00-1.69%587,864
Aug 13, 20254,785.004,820.004,730.004,745.004,745.00-0.73%377,705
Aug 12, 20254,985.005,070.004,780.004,780.004,780.00-4.02%1,057,797
Aug 11, 20255,170.005,170.004,940.004,980.004,980.00-3.11%742,006
Aug 8, 20255,100.005,300.004,985.005,140.005,140.000.78%1,305,557
Aug 7, 20255,050.005,100.004,985.005,100.005,100.001.19%343,530
Aug 6, 20254,995.005,080.004,950.005,040.005,040.000.20%419,677
Aug 5, 20254,975.005,070.004,950.005,030.005,030.001.31%501,825
Aug 4, 20255,090.005,110.004,930.004,965.004,965.00-0.90%705,809
Aug 1, 20255,140.005,180.005,000.005,010.005,010.00-3.28%728,038
Jul 31, 20255,130.005,390.005,070.005,180.005,180.001.37%1,548,680
Jul 30, 20254,885.005,280.004,875.005,110.005,110.004.71%2,080,763
Jul 29, 20254,755.004,935.004,715.004,880.004,880.002.63%677,726
Jul 28, 20254,685.004,835.004,685.004,755.004,755.001.93%513,195
Jul 25, 20254,705.004,745.004,655.004,665.004,665.00-0.74%288,824
Jul 24, 20254,780.004,920.004,675.004,700.004,700.00-1.67%395,687
Jul 23, 20254,840.004,840.004,720.004,780.004,780.00-1.24%298,856
Jul 22, 20254,885.004,895.004,750.004,840.004,840.00-0.62%598,510
Jul 21, 20254,905.004,920.004,810.004,870.004,870.00-0.71%461,098
Jul 18, 20254,980.004,995.004,900.004,905.004,905.00-1.51%416,710
Jul 17, 20255,140.005,180.004,970.004,980.004,980.00-2.92%621,676
Jul 16, 20255,100.005,190.005,080.005,130.005,130.001.38%844,709
Jul 15, 20254,970.005,130.004,970.005,060.005,060.002.02%591,313
Jul 14, 20255,060.005,070.004,865.004,960.004,960.00-1.98%628,883
Jul 11, 20255,060.005,160.005,000.005,060.005,060.001.00%686,426