Skip to main content
Hyundai Mobis Co.,Ltd (KRX:012330)
South Korea flag South Korea · Delayed Price · Currency is KRW
438,000
-9,000 (-2.01%)
Last updated: Apr 29, 2026, 1:47 PM KST

Hyundai Mobis Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026439,500.00456,500.00434,500.00447,000.00447,000.003.35%316,712
Apr 27, 2026426,500.00438,500.00422,500.00432,500.00432,500.002.37%326,092
Apr 24, 2026442,500.00443,000.00419,000.00422,500.00422,500.00-4.52%436,579
Apr 23, 2026472,000.00472,000.00441,000.00442,500.00442,500.00-3.07%407,394
Apr 22, 2026447,500.00457,500.00443,000.00456,500.00456,500.002.13%300,701
Apr 21, 2026427,000.00452,000.00424,500.00447,000.00447,000.006.43%330,317
Apr 20, 2026426,500.00428,000.00418,500.00420,000.00420,000.00-1.64%198,799
Apr 17, 2026433,500.00433,500.00422,500.00427,000.00427,000.00-174,151
Apr 16, 2026427,000.00432,000.00423,500.00427,000.00427,000.002.77%266,959
Apr 15, 2026422,000.00424,000.00410,500.00415,500.00415,500.002.59%284,353
Apr 14, 2026403,000.00410,000.00400,500.00405,000.00405,000.003.45%166,665
Apr 13, 2026391,500.00392,500.00386,500.00391,500.00391,500.00-2.73%222,824
Apr 10, 2026406,500.00408,000.00398,500.00402,500.00402,500.000.25%255,234
Apr 9, 2026408,000.00414,500.00398,500.00401,500.00401,500.00-1.35%270,996
Apr 8, 2026409,000.00411,000.00397,000.00407,000.00407,000.004.36%333,379
Apr 7, 2026389,000.00391,000.00384,000.00390,000.00390,000.000.39%190,610
Apr 6, 2026388,500.00395,500.00383,500.00388,500.00388,500.00-157,756
Apr 3, 2026395,000.00400,500.00385,000.00388,500.00388,500.00-0.26%163,868
Apr 2, 2026413,500.00414,000.00384,000.00389,500.00389,500.00-4.77%194,342
Apr 1, 2026397,000.00410,000.00389,500.00409,000.00409,000.008.20%305,094
Mar 31, 2026387,500.00391,500.00376,500.00378,000.00378,000.00-5.03%334,294
Mar 30, 2026383,500.00400,000.00380,000.00398,000.00398,000.00-2.57%198,668
Mar 27, 2026388,000.00411,000.00385,500.00408,500.00408,500.002.51%298,310
Mar 26, 2026402,000.00402,000.00393,500.00398,500.00398,500.00-0.87%198,857
Mar 25, 2026400,000.00403,000.00395,500.00402,000.00402,000.002.42%226,151
Mar 24, 2026397,500.00397,500.00382,500.00392,500.00392,500.003.02%236,563
Mar 23, 2026379,500.00387,000.00372,000.00381,000.00381,000.00-4.87%295,324
Mar 20, 2026414,500.00415,000.00400,500.00400,500.00400,500.00-3.03%357,334
Mar 19, 2026414,000.00419,500.00411,000.00413,000.00413,000.00-3.95%177,528
Mar 18, 2026420,500.00431,000.00419,000.00430,000.00425,000.004.24%210,557
Mar 17, 2026413,500.00420,000.00410,500.00412,500.00407,703.492.87%166,536
Mar 16, 2026400,500.00405,000.00392,000.00401,000.00396,337.21-0.74%177,548
Mar 13, 2026399,000.00412,500.00398,500.00404,000.00399,302.33-2.53%267,460
Mar 12, 2026415,000.00419,500.00403,500.00414,500.00409,680.23-2.01%389,077
Mar 11, 2026443,000.00447,000.00419,500.00423,000.00418,081.40-326,398
Mar 10, 2026431,000.00435,000.00414,000.00423,000.00418,081.403.42%277,816
Mar 9, 2026402,500.00412,000.00393,500.00409,000.00404,244.19-7.88%421,928
Mar 6, 2026423,500.00451,000.00422,500.00444,000.00438,837.212.78%449,828
Mar 5, 2026439,500.00441,500.00422,500.00432,000.00426,976.748.27%474,443
Mar 4, 2026437,500.00450,500.00387,500.00399,000.00394,360.47-14.83%595,147
Mar 3, 2026512,000.00520,000.00467,000.00468,500.00463,052.33-9.38%568,767
Feb 27, 2026507,000.00531,000.00492,500.00517,000.00510,988.37-2.27%1,070,764
Feb 26, 2026488,000.00531,000.00481,500.00529,000.00522,848.8412.67%908,063
Feb 25, 2026457,000.00475,000.00452,500.00469,500.00464,040.703.64%712,489
Feb 24, 2026446,000.00453,000.00441,500.00453,000.00447,732.561.68%297,925
Feb 23, 2026447,000.00455,500.00441,500.00445,500.00440,319.770.56%277,449
Feb 20, 2026441,000.00446,500.00439,500.00443,000.00437,848.840.57%223,694
Feb 19, 2026437,000.00445,500.00433,000.00440,500.00435,377.911.26%297,467
Feb 13, 2026440,000.00445,500.00434,000.00435,000.00429,941.86-2.47%274,054
Feb 12, 2026443,000.00446,000.00436,000.00446,000.00440,813.95-314,889
Feb 11, 2026438,500.00447,500.00434,500.00446,000.00440,813.952.06%312,230
Feb 10, 2026446,000.00448,000.00434,000.00437,000.00431,918.600.46%219,665
Feb 9, 2026437,000.00438,000.00428,000.00435,000.00429,941.862.11%244,335
Feb 6, 2026417,500.00426,000.00406,000.00426,000.00421,046.51-1.73%365,979
Feb 5, 2026436,500.00447,000.00426,000.00433,500.00428,459.30-3.34%326,087
Feb 4, 2026447,000.00455,000.00442,000.00448,500.00443,284.880.90%287,368
Feb 3, 2026435,000.00447,000.00429,500.00444,500.00439,331.401.95%361,268
Feb 2, 2026440,000.00455,500.00432,000.00436,000.00430,930.23-2.90%404,323
Jan 30, 2026450,500.00456,000.00443,500.00449,000.00443,779.07-1.75%389,855
Jan 29, 2026450,500.00460,500.00446,500.00457,000.00451,686.052.24%677,223
Jan 28, 2026466,000.00468,250.00446,000.00447,000.00441,802.33-2.83%586,775
Jan 27, 2026441,500.00467,000.00439,000.00460,000.00454,651.16-1.18%529,631
Jan 26, 2026460,500.00476,000.00456,000.00465,500.00460,087.211.75%523,224
Jan 23, 2026447,000.00466,500.00444,000.00457,500.00452,180.230.88%637,298
Jan 22, 2026497,000.00499,500.00451,500.00453,500.00448,226.74-6.97%1,272,206
Jan 21, 2026435,500.00491,000.00434,500.00487,500.00481,831.408.09%1,202,269
Jan 20, 2026461,000.00474,000.00439,000.00451,000.00445,755.81-1.42%531,236
Jan 19, 2026431,500.00462,500.00430,000.00457,500.00452,180.236.15%761,480
Jan 16, 2026449,000.00449,500.00428,500.00431,000.00425,988.37-4.33%648,235
Jan 15, 2026444,000.00459,000.00440,500.00450,500.00445,261.630.11%606,056
Jan 14, 2026448,000.00453,000.00433,000.00450,000.00444,767.44-0.22%672,126
Jan 13, 2026402,500.00468,500.00402,000.00451,000.00445,755.8114.47%1,659,185
Jan 12, 2026418,000.00418,000.00389,500.00394,000.00389,418.60-1.38%585,772
Jan 9, 2026399,500.00402,500.00382,500.00399,500.00394,854.652.17%517,573
Jan 8, 2026404,500.00404,500.00390,000.00391,000.00386,453.49-0.38%470,773
Jan 7, 2026368,000.00403,500.00367,000.00392,500.00387,936.057.24%983,557
Jan 6, 2026380,500.00390,000.00363,000.00366,000.00361,744.19-1.61%614,394
Jan 5, 2026371,000.00382,500.00367,000.00372,000.00367,674.420.81%239,154
Jan 2, 2026374,000.00385,000.00365,000.00369,000.00364,709.30-1.07%230,839
Dec 30, 2025363,500.00375,000.00363,500.00373,000.00368,662.791.77%200,312
Dec 29, 2025353,000.00370,000.00351,000.00366,500.00362,238.372.37%231,713
Dec 26, 2025369,000.00369,000.00356,000.00358,000.00353,837.21-1.92%135,892
Dec 24, 2025365,500.00376,000.00362,000.00365,000.00360,755.810.55%167,819
Dec 23, 2025363,500.00376,000.00360,000.00363,000.00358,779.07-218,163
Dec 22, 2025367,000.00367,000.00358,500.00363,000.00358,779.07-0.95%175,735
Dec 19, 2025355,500.00372,000.00347,000.00366,500.00362,238.374.12%474,382
Dec 18, 2025354,000.00363,000.00349,500.00352,000.00347,906.98-2.76%186,783
Dec 17, 2025357,500.00365,000.00354,000.00362,000.00357,790.701.40%221,241
Dec 16, 2025366,000.00370,000.00354,500.00357,000.00352,848.84-2.06%316,642
Dec 15, 2025368,000.00374,000.00364,500.00364,500.00360,261.63-3.44%371,575
Dec 12, 2025362,000.00383,000.00360,500.00377,500.00373,110.474.72%374,301
Dec 11, 2025370,000.00374,500.00360,000.00360,500.00356,308.14-0.41%378,606
Dec 10, 2025359,000.00372,500.00352,000.00362,000.00357,790.700.84%303,696
Dec 9, 2025359,500.00369,000.00351,500.00359,000.00354,825.58-0.97%343,286
Dec 8, 2025370,000.00371,500.00354,000.00362,500.00358,284.88-372,145
Dec 5, 2025347,500.00364,000.00345,000.00362,500.00358,284.884.32%621,180
Dec 4, 2025325,000.00351,000.00322,500.00347,500.00343,459.308.76%822,306
Dec 3, 2025314,500.00322,000.00312,500.00319,500.00315,784.880.79%211,198
Dec 2, 2025307,000.00317,000.00305,000.00317,000.00313,313.954.45%290,243
Dec 1, 2025307,500.00310,000.00302,000.00303,500.00299,970.93-1.94%158,359