Hyundai Mobis Co.,Ltd (KRX:012330)
South Korea
· Delayed Price · Currency is KRW 409,000
-35,000 (-7.88%)
At close: Mar 9, 2026
Hyundai Mobis Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 423,500.00 | 451,000.00 | 422,500.00 | 444,000.00 | 444,000.00 | 2.78% | 447,886 |
| Mar 5, 2026 | 439,500.00 | 441,500.00 | 422,500.00 | 432,000.00 | 432,000.00 | 8.27% | 474,437 |
| Mar 4, 2026 | 437,500.00 | 450,500.00 | 387,500.00 | 399,000.00 | 399,000.00 | -14.83% | 595,147 |
| Mar 3, 2026 | 512,000.00 | 520,000.00 | 467,000.00 | 468,500.00 | 468,500.00 | -9.38% | 568,766 |
| Feb 27, 2026 | 507,000.00 | 531,000.00 | 492,500.00 | 517,000.00 | 517,000.00 | -2.27% | 1,051,920 |
| Feb 26, 2026 | 488,000.00 | 531,000.00 | 481,500.00 | 529,000.00 | 529,000.00 | 12.67% | 908,063 |
| Feb 25, 2026 | 457,000.00 | 475,000.00 | 452,500.00 | 469,500.00 | 469,500.00 | 3.64% | 711,262 |
| Feb 24, 2026 | 446,000.00 | 453,000.00 | 441,500.00 | 453,000.00 | 453,000.00 | 1.68% | 297,920 |
| Feb 23, 2026 | 447,000.00 | 455,500.00 | 441,500.00 | 445,500.00 | 445,500.00 | 0.56% | 277,449 |
| Feb 20, 2026 | 441,000.00 | 446,500.00 | 439,500.00 | 443,000.00 | 443,000.00 | 0.57% | 223,579 |
| Feb 19, 2026 | 437,000.00 | 445,500.00 | 433,000.00 | 440,500.00 | 440,500.00 | 1.26% | 297,467 |
| Feb 13, 2026 | 440,000.00 | 445,500.00 | 434,000.00 | 435,000.00 | 435,000.00 | -2.47% | 274,054 |
| Feb 12, 2026 | 443,000.00 | 446,000.00 | 436,000.00 | 446,000.00 | 446,000.00 | - | 314,889 |
| Feb 11, 2026 | 438,500.00 | 447,500.00 | 434,500.00 | 446,000.00 | 446,000.00 | 2.06% | 312,230 |
| Feb 10, 2026 | 446,000.00 | 448,000.00 | 434,000.00 | 437,000.00 | 437,000.00 | 0.46% | 216,726 |
| Feb 9, 2026 | 437,000.00 | 438,000.00 | 428,000.00 | 435,000.00 | 435,000.00 | 2.11% | 244,335 |
| Feb 6, 2026 | 417,500.00 | 426,000.00 | 406,000.00 | 426,000.00 | 426,000.00 | -1.73% | 365,979 |
| Feb 5, 2026 | 436,500.00 | 447,000.00 | 426,000.00 | 433,500.00 | 433,500.00 | -3.34% | 326,086 |
| Feb 4, 2026 | 447,000.00 | 455,000.00 | 442,000.00 | 448,500.00 | 448,500.00 | 0.90% | 287,368 |
| Feb 3, 2026 | 435,000.00 | 447,000.00 | 429,500.00 | 444,500.00 | 444,500.00 | 1.95% | 361,268 |
| Feb 2, 2026 | 440,000.00 | 455,500.00 | 432,000.00 | 436,000.00 | 436,000.00 | -2.90% | 404,320 |
| Jan 30, 2026 | 450,500.00 | 456,000.00 | 443,500.00 | 449,000.00 | 449,000.00 | -1.75% | 388,050 |
| Jan 29, 2026 | 450,500.00 | 460,500.00 | 446,500.00 | 457,000.00 | 457,000.00 | 2.24% | 677,223 |
| Jan 28, 2026 | 466,000.00 | 468,250.00 | 446,000.00 | 447,000.00 | 447,000.00 | -2.83% | 586,775 |
| Jan 27, 2026 | 441,500.00 | 467,000.00 | 439,000.00 | 460,000.00 | 460,000.00 | -1.18% | 529,631 |
| Jan 26, 2026 | 460,500.00 | 476,000.00 | 456,000.00 | 465,500.00 | 465,500.00 | 1.75% | 523,041 |
| Jan 23, 2026 | 447,000.00 | 466,500.00 | 444,000.00 | 457,500.00 | 457,500.00 | 0.88% | 636,104 |
| Jan 22, 2026 | 497,000.00 | 499,500.00 | 451,500.00 | 453,500.00 | 453,500.00 | -6.97% | 1,272,206 |
| Jan 21, 2026 | 435,500.00 | 491,000.00 | 434,500.00 | 487,500.00 | 487,500.00 | 8.09% | 1,202,269 |
| Jan 20, 2026 | 461,000.00 | 474,000.00 | 439,000.00 | 451,000.00 | 451,000.00 | -1.42% | 531,236 |
| Jan 19, 2026 | 431,500.00 | 462,500.00 | 430,000.00 | 457,500.00 | 457,500.00 | 6.15% | 761,480 |
| Jan 16, 2026 | 449,000.00 | 449,500.00 | 428,500.00 | 431,000.00 | 431,000.00 | -4.33% | 648,221 |
| Jan 15, 2026 | 444,000.00 | 459,000.00 | 440,500.00 | 450,500.00 | 450,500.00 | 0.11% | 606,056 |
| Jan 14, 2026 | 448,000.00 | 453,000.00 | 433,000.00 | 450,000.00 | 450,000.00 | -0.22% | 672,126 |
| Jan 13, 2026 | 402,500.00 | 468,500.00 | 402,000.00 | 451,000.00 | 451,000.00 | 14.47% | 1,659,181 |
| Jan 12, 2026 | 418,000.00 | 418,000.00 | 389,500.00 | 394,000.00 | 394,000.00 | -1.38% | 585,772 |
| Jan 9, 2026 | 399,500.00 | 402,500.00 | 382,500.00 | 399,500.00 | 399,500.00 | 2.17% | 505,170 |
| Jan 8, 2026 | 404,500.00 | 404,500.00 | 390,000.00 | 391,000.00 | 391,000.00 | -0.38% | 465,869 |
| Jan 7, 2026 | 368,000.00 | 403,500.00 | 367,000.00 | 392,500.00 | 392,500.00 | 7.24% | 942,554 |
| Jan 6, 2026 | 380,500.00 | 390,000.00 | 363,000.00 | 366,000.00 | 366,000.00 | -1.61% | 614,394 |
| Jan 5, 2026 | 371,000.00 | 382,500.00 | 367,000.00 | 372,000.00 | 372,000.00 | 0.81% | 239,154 |
| Jan 2, 2026 | 374,000.00 | 385,000.00 | 365,000.00 | 369,000.00 | 369,000.00 | -1.07% | 230,839 |
| Dec 30, 2025 | 363,500.00 | 375,000.00 | 363,500.00 | 373,000.00 | 373,000.00 | 1.77% | 200,312 |
| Dec 29, 2025 | 353,000.00 | 370,000.00 | 351,000.00 | 366,500.00 | 366,500.00 | 2.37% | 231,708 |
| Dec 26, 2025 | 369,000.00 | 369,000.00 | 356,000.00 | 358,000.00 | 358,000.00 | -1.92% | 135,892 |
| Dec 24, 2025 | 365,500.00 | 376,000.00 | 362,000.00 | 365,000.00 | 365,000.00 | 0.55% | 167,819 |
| Dec 23, 2025 | 363,500.00 | 376,000.00 | 360,000.00 | 363,000.00 | 363,000.00 | - | 218,163 |
| Dec 22, 2025 | 367,000.00 | 367,000.00 | 358,500.00 | 363,000.00 | 363,000.00 | -0.95% | 175,735 |
| Dec 19, 2025 | 355,500.00 | 372,000.00 | 347,000.00 | 366,500.00 | 366,500.00 | 4.12% | 474,382 |
| Dec 18, 2025 | 354,000.00 | 363,000.00 | 349,500.00 | 352,000.00 | 352,000.00 | -2.76% | 186,783 |
| Dec 17, 2025 | 357,500.00 | 365,000.00 | 354,000.00 | 362,000.00 | 362,000.00 | 1.40% | 221,226 |
| Dec 16, 2025 | 366,000.00 | 370,000.00 | 354,500.00 | 357,000.00 | 357,000.00 | -2.06% | 316,642 |
| Dec 15, 2025 | 368,000.00 | 374,000.00 | 364,500.00 | 364,500.00 | 364,500.00 | -3.44% | 371,575 |
| Dec 12, 2025 | 362,000.00 | 383,000.00 | 360,500.00 | 377,500.00 | 377,500.00 | 4.72% | 372,879 |
| Dec 11, 2025 | 370,000.00 | 374,500.00 | 360,000.00 | 360,500.00 | 360,500.00 | -0.41% | 378,606 |
| Dec 10, 2025 | 359,000.00 | 372,500.00 | 352,000.00 | 362,000.00 | 362,000.00 | 0.84% | 303,696 |
| Dec 9, 2025 | 359,500.00 | 369,000.00 | 351,500.00 | 359,000.00 | 359,000.00 | -0.97% | 343,286 |
| Dec 8, 2025 | 370,000.00 | 371,500.00 | 354,000.00 | 362,500.00 | 362,500.00 | - | 372,143 |
| Dec 5, 2025 | 347,500.00 | 364,000.00 | 345,000.00 | 362,500.00 | 362,500.00 | 4.32% | 621,180 |
| Dec 4, 2025 | 325,000.00 | 351,000.00 | 322,500.00 | 347,500.00 | 347,500.00 | 8.76% | 822,294 |
| Dec 3, 2025 | 314,500.00 | 322,000.00 | 312,500.00 | 319,500.00 | 319,500.00 | 0.79% | 208,005 |
| Dec 2, 2025 | 307,000.00 | 317,000.00 | 305,000.00 | 317,000.00 | 317,000.00 | 4.45% | 290,243 |
| Dec 1, 2025 | 307,500.00 | 310,000.00 | 302,000.00 | 303,500.00 | 303,500.00 | -1.94% | 158,359 |
| Nov 28, 2025 | 304,500.00 | 315,000.00 | 302,000.00 | 309,500.00 | 309,500.00 | 1.64% | 263,436 |
| Nov 27, 2025 | 297,500.00 | 307,000.00 | 297,500.00 | 304,500.00 | 304,500.00 | 2.18% | 229,815 |
| Nov 26, 2025 | 298,000.00 | 299,000.00 | 295,000.00 | 298,000.00 | 298,000.00 | 1.53% | 132,670 |
| Nov 25, 2025 | 296,000.00 | 297,500.00 | 291,500.00 | 293,500.00 | 293,500.00 | - | 104,305 |
| Nov 24, 2025 | 298,500.00 | 299,500.00 | 293,000.00 | 293,500.00 | 293,500.00 | -0.84% | 198,034 |
| Nov 21, 2025 | 296,000.00 | 297,000.00 | 290,000.00 | 296,000.00 | 296,000.00 | - | 135,555 |
| Nov 20, 2025 | 295,500.00 | 299,000.00 | 294,500.00 | 296,000.00 | 296,000.00 | 0.17% | 141,245 |
| Nov 19, 2025 | 293,000.00 | 297,500.00 | 289,500.00 | 295,500.00 | 295,500.00 | 2.43% | 149,235 |
| Nov 18, 2025 | 291,500.00 | 296,000.00 | 288,000.00 | 288,500.00 | 288,500.00 | -1.87% | 100,219 |
| Nov 17, 2025 | 298,500.00 | 298,500.00 | 292,000.00 | 294,000.00 | 294,000.00 | -1.34% | 132,443 |
| Nov 14, 2025 | 298,500.00 | 303,500.00 | 296,500.00 | 298,000.00 | 298,000.00 | -0.67% | 156,922 |
| Nov 13, 2025 | 297,000.00 | 301,500.00 | 296,000.00 | 300,000.00 | 300,000.00 | - | 167,662 |
| Nov 12, 2025 | 297,000.00 | 300,500.00 | 295,000.00 | 300,000.00 | 300,000.00 | 0.50% | 175,934 |
| Nov 11, 2025 | 299,000.00 | 302,000.00 | 297,000.00 | 298,500.00 | 298,500.00 | -0.67% | 163,489 |
| Nov 10, 2025 | 293,500.00 | 302,000.00 | 292,500.00 | 300,500.00 | 300,500.00 | 3.62% | 181,548 |
| Nov 7, 2025 | 294,000.00 | 295,500.00 | 287,000.00 | 290,000.00 | 290,000.00 | -1.53% | 127,187 |
| Nov 6, 2025 | 292,000.00 | 297,500.00 | 290,500.00 | 294,500.00 | 294,500.00 | 2.26% | 216,280 |
| Nov 5, 2025 | 295,500.00 | 295,500.00 | 283,000.00 | 288,000.00 | 288,000.00 | -2.70% | 311,849 |
| Nov 4, 2025 | 299,500.00 | 301,000.00 | 294,000.00 | 296,000.00 | 296,000.00 | -1.17% | 200,106 |
| Nov 3, 2025 | 313,000.00 | 314,000.00 | 297,500.00 | 299,500.00 | 299,500.00 | -5.22% | 534,250 |
| Oct 31, 2025 | 308,000.00 | 322,000.00 | 306,000.00 | 316,000.00 | 316,000.00 | 2.93% | 400,660 |
| Oct 30, 2025 | 320,500.00 | 321,500.00 | 304,500.00 | 307,000.00 | 307,000.00 | 0.16% | 313,371 |
| Oct 29, 2025 | 306,500.00 | 307,000.00 | 301,500.00 | 306,500.00 | 306,500.00 | 0.66% | 148,178 |
| Oct 28, 2025 | 305,000.00 | 305,000.00 | 300,500.00 | 304,500.00 | 304,500.00 | -0.16% | 177,830 |
| Oct 27, 2025 | 305,000.00 | 309,000.00 | 304,500.00 | 305,000.00 | 305,000.00 | -0.65% | 166,002 |
| Oct 24, 2025 | 308,000.00 | 309,500.00 | 303,000.00 | 307,000.00 | 307,000.00 | 0.33% | 164,856 |
| Oct 23, 2025 | 309,500.00 | 313,500.00 | 305,500.00 | 306,000.00 | 306,000.00 | -2.70% | 143,817 |
| Oct 22, 2025 | 311,500.00 | 315,000.00 | 305,000.00 | 314,500.00 | 314,500.00 | 1.94% | 148,850 |
| Oct 21, 2025 | 309,500.00 | 317,500.00 | 306,000.00 | 308,500.00 | 308,500.00 | - | 276,383 |
| Oct 20, 2025 | 310,000.00 | 312,000.00 | 303,500.00 | 308,500.00 | 308,500.00 | 0.16% | 124,554 |
| Oct 17, 2025 | 306,000.00 | 310,500.00 | 304,000.00 | 308,000.00 | 308,000.00 | -0.32% | 130,462 |
| Oct 16, 2025 | 307,500.00 | 312,500.00 | 303,500.00 | 309,000.00 | 309,000.00 | 2.83% | 234,256 |
| Oct 15, 2025 | 300,500.00 | 302,500.00 | 297,500.00 | 300,500.00 | 300,500.00 | 0.33% | 162,540 |
| Oct 14, 2025 | 286,500.00 | 300,500.00 | 285,500.00 | 299,500.00 | 299,500.00 | 3.63% | 217,693 |
| Oct 13, 2025 | 299,000.00 | 299,000.00 | 288,000.00 | 289,000.00 | 289,000.00 | -3.02% | 238,724 |
| Oct 10, 2025 | 308,000.00 | 308,000.00 | 296,500.00 | 298,000.00 | 298,000.00 | 0.34% | 236,742 |
| Oct 2, 2025 | 297,000.00 | 301,000.00 | 295,500.00 | 297,000.00 | 297,000.00 | 0.51% | 241,778 |