Hyundai Mobis Co.,Ltd - 012330.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	318,500	323,000	323,000	323,500	318,500	149,648
September 04, 2025	321,500	320,500	320,500	325,500	317,500	187,287
September 03, 2025	322,500	324,500	324,500	326,000	318,000	162,718
September 02, 2025	321,500	323,500	323,500	324,000	319,500	188,809
September 01, 2025	320,000	321,500	321,500	326,000	317,500	268,038
August 29, 2025	308,000	318,500	318,500	322,500	306,000	586,218
August 28, 2025	304,500	302,500	302,500	310,000	301,500	199,023
August 27, 2025	302,000	302,500	302,500	304,000	299,000	147,695
August 26, 2025	297,000	299,500	299,500	302,500	296,000	222,025
August 25, 2025	300,000	299,000	299,000	300,000	293,000	153,116
August 22, 2025	298,000	299,500	299,500	304,000	297,500	85,007
August 21, 2025	301,500	297,500	297,500	304,000	297,500	82,366
August 20, 2025	303,000	301,500	301,500	303,000	296,000	142,545
August 19, 2025	296,000	302,000	302,000	302,000	292,000	167,809
August 18, 2025	294,000	292,000	292,000	296,000	290,000	106,889
August 14, 2025	301,000	296,500	296,500	304,000	295,500	125,528
August 13, 2025	296,500	299,000	299,000	300,500	295,000	154,400
August 12, 2025	292,500	295,500	295,500	299,500	292,500	185,221
August 11, 2025	296,500	293,500	293,500	298,000	292,000	95,177
August 08, 2025	293,500	296,000	296,000	296,000	289,500	126,782
August 07, 2025	289,000	295,000	293,500	296,000	288,500	193,520
August 06, 2025	283,500	286,000	284,545.75	289,000	283,000	146,201
August 05, 2025	286,500	286,000	286,000	290,000	282,000	134,961
August 04, 2025	281,000	285,000	285,000	287,000	279,000	103,176
August 01, 2025	289,500	283,500	283,500	292,000	281,500	226,073
July 31, 2025	311,000	294,500	294,500	312,500	285,500	378,499
July 30, 2025	296,500	306,500	306,500	308,500	296,500	207,698
July 29, 2025	297,500	297,500	297,500	300,500	295,000	155,692
July 28, 2025	300,000	300,500	300,500	303,000	292,500	182,968
July 25, 2025	292,500	297,500	297,500	306,500	289,000	181,789
July 24, 2025	299,500	296,000	296,000	307,000	293,500	157,675
July 23, 2025	298,500	299,000	299,000	304,500	297,500	315,829
July 22, 2025	296,500	293,000	293,000	301,500	291,000	156,817
July 21, 2025	301,000	299,000	299,000	306,000	296,500	167,353
July 18, 2025	306,500	303,000	303,000	309,500	299,000	159,995
July 17, 2025	306,500	307,500	307,500	310,000	302,500	157,347
July 16, 2025	309,500	305,500	305,500	312,000	305,000	126,689
July 15, 2025	311,500	306,500	306,500	312,000	304,000	229,671
July 14, 2025	304,500	314,500	314,500	316,000	304,500	196,909
July 11, 2025	311,500	306,500	306,500	312,000	304,000	198,707
July 10, 2025	313,500	313,500	313,500	318,000	305,500	253,511
July 09, 2025	304,500	309,500	309,500	310,500	300,500	342,770
July 08, 2025	294,000	305,000	305,000	309,500	293,000	357,902
July 07, 2025	291,000	294,500	294,500	296,500	288,000	149,244
July 04, 2025	300,500	295,500	295,500	305,000	294,500	146,856
July 03, 2025	298,500	299,500	299,500	303,000	295,000	244,228
July 02, 2025	285,000	297,000	297,000	300,000	284,500	329,310
July 01, 2025	287,500	288,000	288,000	296,500	287,500	230,402
June 30, 2025	291,000	287,000	287,000	292,000	284,500	150,016
June 27, 2025	292,000	289,500	289,500	292,000	285,500	138,407
June 26, 2025	294,500	294,500	293,500	297,500	290,500	203,323
June 25, 2025	285,500	297,500	296,489.8	298,500	285,500	397,717
June 24, 2025	286,500	285,000	284,032.25	289,500	282,750	191,281
June 23, 2025	285,000	280,500	279,547.53	285,500	278,000	238,590
June 20, 2025	295,000	291,500	291,500	296,500	289,500	396,863
June 19, 2025	297,000	293,000	293,000	299,000	290,500	232,025
June 18, 2025	282,500	299,500	299,500	302,000	277,500	577,167
June 17, 2025	286,500	286,000	286,000	291,000	283,000	227,695
June 16, 2025	286,500	285,500	285,500	288,000	278,500	198,580
June 13, 2025	284,500	282,000	282,000	288,500	278,500	283,397

Hyundai Mobis Co.,Ltd (012330.KS) KSC