Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Hyundai Mobis Co.,Ltd (012330.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
201,500.00+2,500.00 (+1.26%)
At close: 03:30PM KST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 2022202,000.00206,500.00199,500.00201,500.00201,500.00218,330
Jun 30, 2022200,000.00203,500.00198,000.00199,000.00199,000.00182,095
Jun 29, 2022200,500.00203,000.00197,000.00199,000.00199,000.00231,422
Jun 28, 2022203,500.00208,500.00203,500.00206,500.00206,500.00157,273
Jun 27, 2022199,000.00205,500.00197,000.00203,500.00203,500.00234,301
Jun 24, 2022195,000.00199,500.00193,000.00197,500.00197,500.00243,568
Jun 23, 2022198,000.00201,000.00196,000.00196,500.00196,500.00212,579
Jun 22, 2022202,000.00203,500.00198,000.00198,000.00198,000.00162,448
Jun 21, 2022200,000.00203,000.00197,500.00201,000.00201,000.00136,810
Jun 20, 2022202,000.00202,500.00197,000.00199,500.00199,500.00140,531
Jun 17, 2022197,500.00203,000.00197,000.00202,000.00202,000.00336,646
Jun 16, 2022208,500.00210,000.00203,500.00204,000.00204,000.00209,865
Jun 15, 2022207,000.00210,000.00204,000.00205,500.00205,500.00231,348
Jun 14, 2022205,000.00207,500.00202,000.00205,500.00205,500.00284,390
Jun 13, 2022211,500.00214,000.00209,000.00210,000.00210,000.00219,684
Jun 10, 2022219,000.00220,500.00216,000.00217,500.00217,500.00286,198
Jun 09, 2022216,000.00222,500.00215,500.00222,000.00222,000.00416,974
Jun 08, 2022216,500.00219,000.00214,500.00215,500.00215,500.00169,374
Jun 07, 2022215,000.00218,000.00213,500.00216,500.00216,500.00223,206
Jun 03, 2022216,500.00217,000.00213,000.00215,000.00215,000.00192,437
Jun 02, 2022215,500.00218,000.00214,000.00215,500.00215,500.00206,512
May 31, 2022206,000.00218,500.00205,000.00218,500.00218,500.001,115,755
May 30, 2022203,500.00206,500.00203,000.00206,000.00206,000.00159,768
May 27, 2022203,000.00203,500.00200,500.00202,000.00202,000.00145,760
May 26, 2022201,000.00204,500.00199,000.00201,000.00201,000.00213,867
May 25, 2022201,000.00203,000.00198,000.00202,500.00202,500.00181,262
May 24, 2022201,000.00201,500.00198,500.00198,500.00198,500.00122,968
May 23, 2022204,000.00204,500.00201,000.00203,000.00203,000.00132,530
May 20, 2022196,500.00202,500.00196,000.00202,500.00202,500.00216,156
May 19, 2022196,500.00197,000.00194,500.00195,000.00195,000.00238,789
May 18, 2022200,500.00201,500.00198,000.00201,500.00201,500.00197,991
May 17, 2022199,500.00201,000.00197,000.00199,500.00199,500.00254,237
May 16, 2022201,000.00202,500.00199,000.00199,500.00199,500.00178,851
May 13, 2022195,000.00200,000.00195,000.00199,500.00199,500.00544,323
May 12, 2022195,500.00197,000.00193,500.00194,000.00194,000.00397,645
May 11, 2022197,000.00199,500.00196,000.00198,500.00198,500.00255,841
May 10, 2022198,500.00199,500.00195,500.00199,000.00199,000.00362,234
May 06, 2022203,500.00205,000.00201,500.00202,500.00202,500.00218,439
May 04, 2022208,000.00208,000.00206,000.00207,000.00207,000.00121,123
May 03, 2022206,500.00208,000.00205,500.00206,500.00206,500.00160,449
May 02, 2022205,000.00209,000.00205,000.00208,500.00208,500.00151,323
Apr 29, 2022207,500.00210,000.00206,000.00207,500.00207,500.00199,674
Apr 28, 2022205,000.00209,500.00202,500.00209,500.00209,500.00204,966
Apr 27, 2022199,000.00204,500.00199,000.00204,000.00204,000.00292,501
Apr 26, 2022204,500.00211,000.00204,000.00205,000.00205,000.00383,432
Apr 25, 2022208,000.00209,000.00203,000.00203,500.00203,500.00435,686
Apr 22, 2022210,000.00214,000.00207,000.00213,000.00213,000.00287,840
Apr 21, 2022214,500.00214,500.00211,000.00212,000.00212,000.00226,118
Apr 20, 2022211,500.00213,500.00209,000.00213,000.00213,000.00215,470
Apr 19, 2022212,500.00215,000.00210,500.00211,000.00211,000.00164,421
Apr 18, 2022206,000.00212,000.00206,000.00211,500.00211,500.00154,424
Apr 15, 2022206,500.00207,500.00204,500.00206,000.00206,000.00199,984
Apr 14, 2022210,000.00211,000.00207,500.00207,500.00207,500.00215,671
Apr 13, 2022208,500.00210,000.00206,500.00210,000.00210,000.00148,984
Apr 12, 2022205,000.00207,500.00205,000.00206,500.00206,500.00264,401
Apr 11, 2022209,000.00211,000.00207,000.00208,000.00208,000.00217,181
Apr 08, 2022212,500.00213,000.00208,000.00209,000.00209,000.00207,505
Apr 07, 2022214,000.00216,000.00212,000.00212,000.00212,000.00247,679
Apr 06, 2022215,000.00218,500.00212,000.00216,000.00216,000.00228,659
Apr 05, 2022214,500.00217,000.00213,500.00217,000.00217,000.00126,721
Apr 04, 2022215,500.00216,000.00213,500.00215,000.00215,000.00120,131
Apr 01, 2022211,500.00217,000.00211,500.00217,000.00217,000.00229,124
Mar 31, 2022215,000.00216,000.00213,000.00215,000.00215,000.00188,806
Mar 30, 2022216,000.00219,000.00213,500.00215,000.00215,000.00246,314
Mar 29, 2022212,000.00216,000.00211,000.00213,000.00213,000.00244,913
Mar 28, 2022208,500.00211,000.00206,000.00211,000.00211,000.00164,933
Mar 25, 2022210,500.00211,500.00209,000.00210,500.00210,500.00178,444
Mar 24, 2022210,500.00211,500.00209,000.00210,000.00210,000.00170,493
Mar 23, 2022210,500.00214,000.00209,500.00213,000.00213,000.00200,972
Mar 22, 2022207,500.00211,000.00207,000.00210,000.00210,000.00173,032
Mar 21, 2022210,500.00210,500.00210,500.00210,500.00210,500.00-
Mar 18, 2022211,500.00212,000.00207,500.00210,500.00210,500.00332,688
Mar 17, 2022208,000.00208,000.00208,000.00208,000.00208,000.00-
Mar 16, 2022206,500.00208,000.00203,500.00208,000.00208,000.00203,846
Mar 15, 2022205,500.00205,500.00205,500.00205,500.00205,500.00-
Mar 14, 2022208,500.00209,000.00203,000.00205,500.00205,500.00395,372
Mar 11, 2022219,500.00219,500.00208,500.00209,500.00209,500.00476,726
Mar 10, 2022222,000.00224,000.00218,500.00219,500.00219,500.00330,153
Mar 08, 2022220,000.00222,500.00218,000.00219,000.00219,000.00177,857
Mar 07, 2022221,000.00223,000.00219,500.00221,000.00221,000.00196,674
Mar 04, 2022227,000.00227,000.00227,000.00227,000.00227,000.00-
Mar 03, 2022224,500.00229,000.00224,500.00227,000.00227,000.00145,825
Mar 02, 2022222,500.00227,000.00221,500.00224,000.00224,000.00208,564
Feb 28, 2022225,000.00225,000.00225,000.00225,000.00225,000.00-
Feb 25, 2022224,500.00226,000.00222,000.00225,000.00225,000.00201,654
Feb 24, 2022229,000.00229,500.00220,000.00222,500.00222,500.00330,264
Feb 23, 2022228,500.00228,500.00228,500.00228,500.00228,500.00-
Feb 22, 2022228,500.00228,500.00228,500.00228,500.00228,500.00-
Feb 21, 2022228,500.00228,500.00228,500.00228,500.00228,500.00-
Feb 18, 2022227,000.00230,500.00225,000.00228,500.00228,500.00129,929
Feb 17, 2022230,000.00233,000.00227,000.00228,500.00228,500.00200,339
Feb 16, 2022231,000.00231,500.00228,000.00230,500.00230,500.00160,887
Feb 15, 2022223,000.00228,000.00223,000.00227,000.00227,000.00197,363
Feb 14, 2022226,500.00228,500.00223,000.00223,000.00223,000.00217,404
Feb 11, 2022230,000.00232,500.00227,500.00231,000.00231,000.00153,154
Feb 10, 2022232,500.00234,000.00230,000.00231,500.00231,500.00203,842
Feb 09, 2022230,000.00230,000.00230,000.00230,000.00230,000.00-
Feb 08, 2022230,000.00230,000.00230,000.00230,000.00230,000.00-
Feb 07, 2022229,500.00231,500.00225,000.00230,000.00230,000.00187,279
Feb 04, 2022229,500.00232,500.00228,000.00230,500.00230,500.00165,495
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement