012330.KS - Hyundai Mobis Co.,Ltd

KSE - KSE Delayed Price. Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Feb 19, 2020239,000.00239,500.00234,000.00235,500.00235,500.00158,375
Feb 18, 2020237,500.00239,000.00235,000.00235,500.00235,500.00126,287
Feb 17, 2020240,000.00240,500.00235,500.00239,000.00239,000.00119,699
Feb 14, 2020234,500.00240,500.00234,000.00237,000.00237,000.00186,275
Feb 13, 2020241,000.00242,500.00237,500.00239,000.00239,000.00252,113
Feb 12, 2020238,000.00243,500.00237,500.00242,500.00242,500.00268,281
Feb 11, 2020229,000.00240,500.00228,500.00237,500.00237,500.00302,565
Feb 10, 2020227,500.00230,000.00225,000.00228,500.00228,500.00183,144
Feb 07, 2020231,000.00231,500.00228,000.00231,000.00231,000.00232,094
Feb 06, 2020229,500.00235,000.00227,500.00234,000.00234,000.00311,850
Feb 05, 2020229,000.00230,500.00226,000.00227,000.00227,000.00255,446
Feb 04, 2020229,000.00231,000.00227,500.00229,500.00229,500.00376,956
Feb 03, 2020227,500.00228,500.00220,000.00228,000.00228,000.00332,333
Jan 31, 2020237,000.00239,500.00229,500.00229,500.00229,500.00238,669
Jan 30, 2020240,000.00240,000.00235,000.00237,000.00237,000.00393,045
Jan 29, 2020243,000.00244,500.00236,000.00239,500.00239,500.00310,470
Jan 28, 2020246,500.00248,500.00245,000.00245,000.00245,000.00283,811
Jan 23, 2020248,500.00253,000.00246,500.00251,500.00251,500.00472,880
Jan 22, 2020243,000.00246,000.00241,000.00245,500.00245,500.00283,895
Jan 21, 2020244,500.00244,500.00240,000.00241,000.00241,000.00252,264
Jan 20, 2020247,500.00249,500.00246,000.00246,000.00246,000.00150,631
Jan 17, 2020250,500.00251,500.00247,000.00248,000.00248,000.00162,761
Jan 16, 2020246,000.00250,000.00243,000.00249,500.00249,500.00291,549
Jan 15, 2020244,000.00245,500.00243,000.00245,000.00245,000.00176,379
Jan 14, 2020243,500.00246,000.00242,500.00244,000.00244,000.00192,654
Jan 13, 2020243,500.00245,500.00241,500.00242,000.00242,000.00199,412
Jan 10, 2020245,500.00247,500.00244,000.00244,500.00244,500.00208,838
Jan 09, 2020245,000.00248,500.00243,000.00245,000.00245,000.00283,999
Jan 08, 2020248,000.00256,500.00244,000.00245,000.00245,000.00317,886
Jan 07, 2020252,000.00255,000.00249,000.00252,500.00252,500.00251,361
Jan 06, 2020250,000.00252,000.00248,000.00249,500.00249,500.00130,109
Jan 03, 2020249,000.00250,500.00244,500.00250,000.00250,000.00255,475
Jan 02, 2020254,500.00256,000.00247,500.00247,500.00247,500.00214,585
Dec 30, 2019260,500.00260,500.00256,000.00256,000.00256,000.00106,749
Dec 27, 2019258,000.00262,000.00255,000.00257,500.00257,500.00106,529
Dec 26, 2019259,500.00261,500.00257,000.00261,000.00261,000.00126,392
Dec 24, 2019258,500.00261,000.00256,500.00257,500.00257,500.00161,771
Dec 23, 2019263,000.00263,000.00258,000.00260,000.00260,000.00204,087
Dec 20, 2019261,500.00262,500.00258,500.00262,000.00262,000.00242,192
Dec 19, 2019265,000.00266,000.00257,000.00261,000.00261,000.00250,200
Dec 18, 2019259,500.00268,500.00259,000.00267,000.00267,000.00317,144
Dec 17, 2019267,000.00267,000.00261,000.00263,500.00263,500.00540,074
Dec 16, 2019263,000.00263,000.00259,500.00260,500.00260,500.00234,196
Dec 13, 2019261,000.00263,000.00258,000.00260,500.00260,500.00243,561
Dec 12, 2019256,000.00260,000.00254,000.00259,500.00259,500.00409,684
Dec 11, 2019254,000.00256,500.00253,000.00256,000.00256,000.00278,919
Dec 10, 2019250,000.00257,500.00250,000.00257,000.00257,000.00287,466
Dec 09, 2019246,500.00252,500.00246,000.00252,000.00252,000.00244,462
Dec 06, 2019246,500.00247,500.00244,500.00246,500.00246,500.00200,593
Dec 05, 2019248,000.00251,000.00244,000.00245,000.00245,000.00298,932
Dec 04, 2019248,000.00250,500.00246,000.00249,500.00249,500.00345,433
Dec 03, 2019247,500.00249,500.00244,500.00248,000.00248,000.00262,440
Dec 02, 2019245,000.00248,500.00244,500.00246,500.00246,500.00242,207
Nov 29, 2019252,500.00253,500.00244,000.00245,000.00245,000.00257,744
Nov 28, 2019251,000.00253,000.00249,000.00251,000.00251,000.00225,680
Nov 27, 2019247,000.00254,000.00247,000.00252,500.00252,500.00308,263
Nov 26, 2019253,000.00257,000.00247,000.00247,000.00247,000.00630,562
Nov 25, 2019253,000.00258,500.00253,000.00257,000.00257,000.00304,028
Nov 22, 2019251,000.00256,500.00251,000.00255,500.00255,500.00257,086
Nov 21, 2019256,000.00258,500.00251,000.00253,000.00253,000.00385,166
Nov 20, 2019255,500.00259,000.00254,500.00256,000.00256,000.00270,526
Nov 19, 2019256,000.00260,000.00256,000.00257,000.00257,000.00290,124
Nov 18, 2019254,000.00258,500.00252,000.00255,500.00255,500.00240,022
Nov 15, 2019248,000.00258,500.00246,500.00257,500.00257,500.00295,646
Nov 14, 2019------
Nov 13, 2019243,500.00245,500.00241,000.00241,500.00241,500.00128,720
Nov 12, 2019242,000.00246,000.00241,000.00244,500.00244,500.00237,741
Nov 11, 2019241,000.00244,500.00241,000.00241,500.00241,500.00109,303
Nov 08, 2019245,000.00246,000.00241,500.00242,000.00242,000.00176,210
Nov 07, 2019246,500.00249,000.00244,500.00247,000.00247,000.00169,598
Nov 06, 2019247,000.00248,000.00244,500.00244,500.00244,500.00150,854
Nov 05, 2019242,500.00246,500.00242,000.00246,500.00246,500.00202,980
Nov 04, 2019241,000.00244,000.00240,000.00242,500.00242,500.00208,980
Nov 01, 2019237,000.00244,000.00236,500.00243,000.00243,000.00180,495
Oct 31, 2019237,500.00240,500.00235,000.00238,000.00238,000.00226,345
Oct 30, 2019239,000.00240,000.00237,000.00238,000.00238,000.00180,426
Oct 29, 2019237,500.00239,500.00236,500.00237,500.00237,500.00187,239
Oct 28, 2019238,000.00240,000.00236,500.00237,000.00237,000.00597,923
Oct 25, 2019240,000.00240,000.00236,500.00237,000.00237,000.00383,310
Oct 24, 2019238,500.00243,500.00238,500.00241,000.00241,000.00183,751
Oct 23, 2019239,500.00241,500.00238,500.00240,000.00240,000.00132,086
Oct 22, 2019236,500.00242,500.00236,500.00241,000.00241,000.00176,620
Oct 21, 2019241,500.00241,500.00235,500.00238,500.00238,500.00130,342
Oct 18, 2019243,500.00243,500.00238,500.00241,000.00241,000.00239,026
Oct 17, 2019245,000.00245,000.00239,000.00240,500.00240,500.00164,578
Oct 16, 2019245,000.00245,500.00242,000.00244,000.00244,000.00153,355
Oct 15, 2019242,000.00246,500.00241,500.00245,500.00245,500.00200,929
Oct 14, 2019247,500.00247,500.00239,500.00240,500.00240,500.00189,019
Oct 11, 2019248,000.00249,000.00242,000.00244,000.00244,000.00201,697
Oct 10, 2019243,500.00248,000.00237,500.00245,500.00245,500.00329,544
Oct 08, 2019243,000.00245,500.00241,500.00243,500.00243,500.00170,518
Oct 07, 2019241,500.00245,500.00241,000.00244,000.00244,000.00120,836
Oct 04, 2019243,000.00245,500.00239,000.00242,500.00242,500.00206,930
Oct 02, 2019245,500.00247,500.00243,000.00245,500.00245,500.00211,452
Oct 01, 2019251,500.00252,000.00247,000.00247,500.00247,500.00192,354
Sep 30, 2019249,500.00253,000.00248,000.00252,000.00252,000.00191,365
Sep 27, 2019252,000.00252,000.00246,000.00249,000.00249,000.00130,769
Sep 26, 2019255,000.00255,000.00247,000.00249,500.00249,500.00251,912
Sep 25, 2019254,500.00257,500.00253,000.00255,000.00255,000.00280,649
Sep 24, 2019258,500.00263,500.00253,500.00259,500.00259,500.00414,058
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...