New Zealand markets closed

Hyundai Mobis Co.,Ltd (012330.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
238,500.00+3,000.00 (+1.27%)
At close: 03:30PM KST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 2024237,500.00240,500.00236,500.00238,500.00238,500.00163,492
02 Jul 2024244,000.00245,500.00235,000.00235,500.00235,500.00336,255
01 Jul 2024250,000.00252,500.00243,500.00247,500.00247,500.00168,879
28 Jun 2024252,500.00257,500.00248,500.00251,500.00251,500.00286,548
27 Jun 2024249,000.00254,500.00248,000.00250,500.00250,500.00261,650
26 Jun 2024247,000.00253,500.00247,000.00252,500.00252,500.00267,317
25 Jun 2024240,500.00253,000.00239,500.00250,500.00250,500.00532,626
24 Jun 2024235,500.00241,500.00234,000.00238,000.00238,000.00167,704
21 Jun 2024239,500.00239,500.00233,000.00237,500.00237,500.00251,784
20 Jun 2024238,500.00241,500.00236,500.00238,500.00238,500.00208,360
19 Jun 2024235,000.00246,500.00234,000.00242,000.00242,000.00402,946
18 Jun 2024237,000.00240,500.00233,500.00235,500.00235,500.00323,533
17 Jun 2024238,000.00242,500.00232,500.00235,000.00235,000.00393,848
14 Jun 2024220,500.00253,500.00220,000.00238,000.00238,000.001,763,305
13 Jun 2024222,500.00225,000.00221,000.00221,500.00221,500.00374,303
12 Jun 2024219,000.00221,000.00218,500.00221,000.00221,000.00105,623
11 Jun 2024221,000.00223,000.00218,000.00219,000.00219,000.00233,642
10 Jun 2024221,000.00224,500.00219,000.00221,500.00221,500.00182,446
07 Jun 2024224,000.00227,000.00222,000.00223,000.00223,000.00206,377
05 Jun 2024220,500.00224,000.00219,000.00222,000.00222,000.00246,551
04 Jun 2024220,000.00222,000.00218,500.00220,000.00220,000.00202,441
03 Jun 2024216,000.00222,000.00216,000.00220,000.00220,000.00224,992
31 May 2024217,500.00218,000.00213,500.00214,500.00214,500.00291,527
30 May 2024214,500.00216,000.00212,000.00215,000.00215,000.00202,252
29 May 2024217,500.00219,000.00213,500.00217,500.00217,500.00266,959
28 May 2024220,500.00221,500.00218,000.00219,000.00219,000.00176,418
27 May 2024221,500.00223,500.00220,000.00221,000.00221,000.00167,702
24 May 2024224,500.00225,500.00221,000.00221,500.00221,500.00182,786
23 May 2024227,500.00230,500.00227,000.00227,500.00227,500.00161,706
22 May 2024222,500.00231,500.00221,500.00230,000.00230,000.00203,632
21 May 2024225,500.00226,500.00223,000.00223,500.00223,500.00166,506
20 May 2024226,500.00230,000.00226,000.00227,500.00227,500.00144,822
17 May 2024228,000.00228,500.00226,500.00227,000.00227,000.00100,694
16 May 2024227,000.00229,000.00226,000.00227,000.00227,000.00168,980
14 May 2024226,000.00227,000.00224,000.00224,500.00224,500.00167,796
13 May 2024227,000.00230,000.00225,500.00227,000.00227,000.00141,987
10 May 2024228,000.00228,000.00226,000.00227,000.00227,000.00111,031
09 May 2024232,000.00232,000.00225,000.00226,000.00226,000.00235,106
08 May 2024228,500.00232,500.00228,500.00232,000.00232,000.00168,185
07 May 2024228,500.00229,500.00227,500.00228,500.00228,500.00178,015
03 May 2024227,500.00229,000.00226,000.00226,000.00226,000.00147,544
02 May 2024226,000.00228,000.00225,000.00226,000.00226,000.00207,204
30 Apr 2024230,500.00232,500.00228,000.00228,500.00228,500.00260,074
29 Apr 2024239,500.00242,500.00229,000.00229,500.00229,500.00455,640
26 Apr 2024245,500.00247,000.00239,500.00240,500.00240,500.00147,522
25 Apr 2024241,500.00248,500.00241,000.00244,000.00244,000.00158,635
24 Apr 2024240,000.00244,500.00237,500.00243,500.00243,500.00131,348
23 Apr 2024238,000.00243,000.00236,500.00238,500.00238,500.00134,543
22 Apr 2024239,000.00239,500.00235,000.00239,000.00239,000.00155,158
19 Apr 2024231,000.00235,000.00229,000.00234,500.00234,500.00181,634
18 Apr 2024239,000.00240,000.00233,000.00235,000.00235,000.00175,371
17 Apr 2024239,000.00239,000.00233,000.00234,500.00234,500.00132,408
16 Apr 2024239,500.00240,500.00234,000.00238,000.00238,000.00187,172
15 Apr 2024239,500.00243,000.00236,000.00242,500.00242,500.00120,501
12 Apr 2024246,000.00248,500.00240,500.00240,500.00240,500.00199,565
11 Apr 2024234,500.00253,500.00234,000.00251,000.00251,000.00290,007
09 Apr 2024247,500.00251,500.00243,000.00243,000.00243,000.00130,378
08 Apr 2024240,500.00247,500.00240,500.00243,000.00243,000.00146,813
05 Apr 2024240,000.00245,000.00239,000.00242,500.00242,500.00129,340
04 Apr 2024243,500.00245,500.00238,500.00244,000.00244,000.00158,989
03 Apr 2024246,500.00249,500.00238,500.00240,500.00240,500.00263,093
02 Apr 2024248,000.00251,000.00245,000.00247,500.00247,500.00193,887
01 Apr 2024257,500.00259,000.00249,000.00251,000.00251,000.00201,785
29 Mar 2024261,500.00262,500.00254,500.00255,000.00255,000.00148,181
28 Mar 2024263,000.00264,500.00258,000.00261,500.00261,500.00199,500
27 Mar 2024260,000.00266,000.00260,000.00264,500.00264,500.00160,180
26 Mar 2024259,000.00267,000.00257,000.00264,500.00264,500.00278,347
25 Mar 2024259,500.00264,000.00257,000.00258,000.00258,000.00183,402
22 Mar 2024264,500.00267,000.00260,000.00262,000.00262,000.00300,132
22 Mar 20243500 Dividend
21 Mar 2024257,000.00267,000.00256,500.00266,000.00262,500.00321,963
20 Mar 2024257,500.00259,000.00249,000.00253,000.00249,671.05376,506
19 Mar 2024265,000.00265,500.00253,500.00253,500.00250,164.47392,572
18 Mar 2024269,500.00270,000.00265,500.00268,000.00264,473.69202,563
15 Mar 2024265,000.00269,000.00263,500.00269,000.00265,460.53587,592
14 Mar 2024252,000.00268,000.00251,500.00265,000.00261,513.16640,155
13 Mar 2024252,500.00254,500.00249,000.00253,500.00250,164.47180,760
12 Mar 2024250,500.00251,000.00246,500.00250,500.00247,203.94232,180
11 Mar 2024251,500.00255,000.00249,000.00250,000.00246,710.53163,621
08 Mar 2024256,500.00257,500.00252,000.00253,000.00249,671.05204,348
07 Mar 2024255,500.00258,000.00251,500.00253,000.00249,671.05221,468
06 Mar 2024249,500.00255,500.00248,000.00254,000.00250,657.89303,063
05 Mar 2024252,000.00257,000.00250,500.00253,000.00249,671.05276,135
04 Mar 2024244,500.00253,000.00244,000.00252,000.00248,684.20343,794
29 Feb 2024239,500.00248,000.00238,000.00242,500.00239,309.20386,359
28 Feb 2024232,500.00243,000.00230,000.00242,000.00238,815.78282,388
27 Feb 2024234,500.00238,000.00233,000.00233,500.00230,427.63282,830
26 Feb 2024247,000.00247,000.00235,500.00241,000.00237,828.94210,199
23 Feb 2024243,000.00250,000.00242,500.00247,000.00243,750.00312,190
22 Feb 2024241,000.00246,000.00237,500.00244,500.00241,282.89191,554
21 Feb 2024242,500.00242,500.00234,500.00240,500.00237,335.53187,271
20 Feb 2024244,000.00246,000.00236,500.00240,000.00236,842.11316,708
19 Feb 2024234,500.00244,500.00234,500.00244,000.00240,789.47517,969
16 Feb 2024230,000.00230,500.00225,000.00230,500.00227,467.11245,685
15 Feb 2024232,000.00232,500.00226,000.00227,500.00224,506.58165,496
14 Feb 2024229,500.00231,000.00227,500.00228,500.00225,493.42187,972
13 Feb 2024233,000.00238,000.00232,000.00233,500.00230,427.63316,471
08 Feb 2024230,000.00232,000.00226,500.00230,500.00227,467.11289,854
07 Feb 2024222,500.00233,500.00222,500.00229,000.00225,986.84355,065
06 Feb 2024229,000.00231,000.00219,000.00219,500.00216,611.84428,854
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...