Skip to main content
Hyundai Mobis Co.,Ltd (KRX:012330)
South Korea flag South Korea · Delayed Price · Currency is KRW
362,500
+15,000 (4.32%)
At close: Dec 5, 2025

Hyundai Mobis Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025347,500.00364,000.00345,000.00362,500.00362,500.004.32%621,180
Dec 4, 2025325,000.00351,000.00322,500.00347,500.00347,500.008.76%822,294
Dec 3, 2025314,500.00322,000.00312,500.00319,500.00319,500.000.79%208,005
Dec 2, 2025307,000.00317,000.00305,000.00317,000.00317,000.004.45%290,243
Dec 1, 2025307,500.00310,000.00302,000.00303,500.00303,500.00-1.94%158,359
Nov 28, 2025304,500.00315,000.00302,000.00309,500.00309,500.001.64%263,436
Nov 27, 2025297,500.00307,000.00297,500.00304,500.00304,500.002.18%229,815
Nov 26, 2025298,000.00299,000.00295,000.00298,000.00298,000.001.53%132,670
Nov 25, 2025296,000.00297,500.00291,500.00293,500.00293,500.00-104,305
Nov 24, 2025298,500.00299,500.00293,000.00293,500.00293,500.00-0.84%198,034
Nov 21, 2025296,000.00297,000.00290,000.00296,000.00296,000.00-135,555
Nov 20, 2025295,500.00299,000.00294,500.00296,000.00296,000.000.17%141,245
Nov 19, 2025293,000.00297,500.00289,500.00295,500.00295,500.002.43%149,235
Nov 18, 2025291,500.00296,000.00288,000.00288,500.00288,500.00-1.87%100,219
Nov 17, 2025298,500.00298,500.00292,000.00294,000.00294,000.00-1.34%132,443
Nov 14, 2025298,500.00303,500.00296,500.00298,000.00298,000.00-0.67%156,922
Nov 13, 2025297,000.00301,500.00296,000.00300,000.00300,000.00-167,662
Nov 12, 2025297,000.00300,500.00295,000.00300,000.00300,000.000.50%175,934
Nov 11, 2025299,000.00302,000.00297,000.00298,500.00298,500.00-0.67%163,489
Nov 10, 2025293,500.00302,000.00292,500.00300,500.00300,500.003.62%181,548
Nov 7, 2025294,000.00295,500.00287,000.00290,000.00290,000.00-1.53%127,187
Nov 6, 2025292,000.00297,500.00290,500.00294,500.00294,500.002.26%216,280
Nov 5, 2025295,500.00295,500.00283,000.00288,000.00288,000.00-2.70%311,849
Nov 4, 2025299,500.00301,000.00294,000.00296,000.00296,000.00-1.17%200,106
Nov 3, 2025313,000.00314,000.00297,500.00299,500.00299,500.00-5.22%534,250
Oct 31, 2025308,000.00322,000.00306,000.00316,000.00316,000.002.93%400,660
Oct 30, 2025320,500.00321,500.00304,500.00307,000.00307,000.000.16%313,371
Oct 29, 2025306,500.00307,000.00301,500.00306,500.00306,500.000.66%148,178
Oct 28, 2025305,000.00305,000.00300,500.00304,500.00304,500.00-0.16%177,830
Oct 27, 2025305,000.00309,000.00304,500.00305,000.00305,000.00-0.65%166,002
Oct 24, 2025308,000.00309,500.00303,000.00307,000.00307,000.000.33%164,856
Oct 23, 2025309,500.00313,500.00305,500.00306,000.00306,000.00-2.70%143,817
Oct 22, 2025311,500.00315,000.00305,000.00314,500.00314,500.001.94%148,850
Oct 21, 2025309,500.00317,500.00306,000.00308,500.00308,500.00-276,383
Oct 20, 2025310,000.00312,000.00303,500.00308,500.00308,500.000.16%124,554
Oct 17, 2025306,000.00310,500.00304,000.00308,000.00308,000.00-0.32%130,462
Oct 16, 2025307,500.00312,500.00303,500.00309,000.00309,000.002.83%234,256
Oct 15, 2025300,500.00302,500.00297,500.00300,500.00300,500.000.33%162,540
Oct 14, 2025286,500.00300,500.00285,500.00299,500.00299,500.003.63%217,693
Oct 13, 2025299,000.00299,000.00288,000.00289,000.00289,000.00-3.02%238,724
Oct 10, 2025308,000.00308,000.00296,500.00298,000.00298,000.000.34%236,742
Oct 2, 2025297,000.00301,000.00295,500.00297,000.00297,000.000.51%241,778
Oct 1, 2025298,500.00299,500.00293,500.00295,500.00295,500.00-1.01%130,029
Sep 30, 2025295,500.00300,500.00295,000.00298,500.00298,500.000.84%164,694
Sep 29, 2025297,500.00297,750.00294,000.00296,000.00296,000.000.34%175,732
Sep 26, 2025299,000.00300,000.00292,500.00295,000.00295,000.00-1.99%231,752
Sep 25, 2025307,000.00308,500.00300,500.00301,000.00301,000.00-2.27%247,888
Sep 24, 2025312,000.00313,500.00308,000.00308,000.00308,000.00-1.28%81,257
Sep 23, 2025309,000.00312,500.00308,500.00312,000.00312,000.00-0.16%92,973
Sep 22, 2025308,000.00312,500.00307,000.00312,500.00312,500.001.46%130,228
Sep 19, 2025313,500.00314,000.00303,000.00308,000.00308,000.00-2.84%383,684
Sep 18, 2025310,000.00317,000.00307,500.00317,000.00317,000.001.93%167,612
Sep 17, 2025310,500.00313,000.00308,500.00311,000.00311,000.000.65%103,522
Sep 16, 2025308,500.00310,000.00304,500.00309,000.00309,000.00-0.16%150,505
Sep 15, 2025310,500.00313,000.00306,500.00309,500.00309,500.00-1.28%145,731
Sep 12, 2025318,000.00321,000.00311,000.00313,500.00313,500.00-0.79%197,547
Sep 11, 2025319,000.00324,500.00314,000.00316,000.00316,000.00-0.94%275,234
Sep 10, 2025313,500.00325,500.00313,500.00319,000.00319,000.001.11%216,004
Sep 9, 2025324,000.00327,000.00312,000.00315,500.00315,500.00-2.32%212,611
Sep 8, 2025323,500.00324,000.00318,000.00323,000.00323,000.00-185,042
Sep 5, 2025318,500.00323,500.00318,500.00323,000.00323,000.000.78%149,648
Sep 4, 2025321,500.00325,500.00317,500.00320,500.00320,500.00-1.23%210,607
Sep 3, 2025322,500.00326,000.00318,000.00324,500.00324,500.000.31%145,348
Sep 2, 2025321,500.00324,000.00319,500.00323,500.00323,500.000.62%176,539
Sep 1, 2025320,000.00326,000.00317,500.00321,500.00321,500.000.94%268,038
Aug 29, 2025308,000.00322,500.00306,000.00318,500.00318,500.005.29%552,076
Aug 28, 2025304,500.00310,000.00301,500.00302,500.00302,500.00-199,023
Aug 27, 2025302,000.00304,000.00299,000.00302,500.00302,500.001.00%133,201
Aug 26, 2025297,000.00302,500.00296,000.00299,500.00299,500.000.17%222,025
Aug 25, 2025300,000.00300,000.00293,000.00299,000.00299,000.00-0.17%152,610
Aug 22, 2025298,000.00304,000.00297,500.00299,500.00299,500.000.67%78,081
Aug 21, 2025301,500.00304,000.00297,500.00297,500.00297,500.00-1.33%82,366
Aug 20, 2025303,000.00303,000.00296,000.00301,500.00301,500.00-0.17%130,049
Aug 19, 2025296,000.00302,000.00292,000.00302,000.00302,000.003.42%150,346
Aug 18, 2025294,000.00296,000.00290,000.00292,000.00292,000.00-1.52%93,609
Aug 14, 2025301,000.00304,000.00295,500.00296,500.00296,500.00-0.84%125,528
Aug 13, 2025296,500.00300,500.00295,000.00299,000.00299,000.001.18%136,786
Aug 12, 2025292,500.00299,500.00292,500.00295,500.00295,500.000.68%185,221
Aug 11, 2025296,500.00298,000.00292,000.00293,500.00293,500.00-0.84%91,433
Aug 8, 2025293,500.00296,000.00289,500.00296,000.00296,000.000.34%126,782
Aug 7, 2025289,000.00296,000.00288,500.00295,000.00293,500.003.15%174,355
Aug 6, 2025283,500.00289,000.00283,000.00286,000.00284,545.76-146,201
Aug 5, 2025286,500.00290,000.00282,000.00286,000.00284,545.760.35%134,961
Aug 4, 2025281,000.00287,000.00279,000.00285,000.00283,550.850.53%103,176
Aug 1, 2025289,500.00292,000.00281,500.00283,500.00282,058.47-3.74%226,073
Jul 31, 2025311,000.00312,500.00285,500.00294,500.00293,002.54-3.92%353,101
Jul 30, 2025296,500.00308,500.00296,500.00306,500.00304,941.533.03%207,698
Jul 29, 2025297,500.00300,500.00295,000.00297,500.00295,987.29-1.00%155,692
Jul 28, 2025300,000.00303,000.00292,500.00300,500.00298,972.031.01%182,968
Jul 25, 2025292,500.00306,500.00289,000.00297,500.00295,987.290.51%181,789
Jul 24, 2025299,500.00307,000.00293,500.00296,000.00294,494.92-1.00%157,675
Jul 23, 2025298,500.00304,500.00297,500.00299,000.00297,479.662.05%315,829
Jul 22, 2025296,500.00301,500.00291,000.00293,000.00291,510.17-2.01%156,817
Jul 21, 2025301,000.00306,000.00296,500.00299,000.00297,479.66-1.32%167,353
Jul 18, 2025306,500.00309,500.00299,000.00303,000.00301,459.32-1.46%159,995
Jul 17, 2025306,500.00310,000.00302,500.00307,500.00305,936.440.65%157,347
Jul 16, 2025309,500.00312,000.00305,000.00305,500.00303,946.61-0.33%126,689
Jul 15, 2025311,500.00312,000.00304,000.00306,500.00304,941.53-2.54%212,226
Jul 14, 2025304,500.00316,000.00304,500.00314,500.00312,900.852.61%196,909
Jul 11, 2025311,500.00312,000.00304,000.00306,500.00304,941.53-2.23%186,798