Hyundai Mobis Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 223,500.00 | 227,500.00 | 222,500.00 | 222,500.00 | 213,389.17 | 128,614 |
| 2024-07-22 | 223,500.00 | 223,500.00 | 220,000.00 | 221,500.00 | 212,430.12 | 93,950 |
| 2024-07-19 | 223,000.00 | 224,000.00 | 221,000.00 | 223,500.00 | 214,348.22 | 145,318 |
| 2024-07-18 | 229,000.00 | 229,000.00 | 222,000.00 | 224,000.00 | 214,827.75 | 178,580 |
| 2024-07-17 | 231,500.00 | 232,000.00 | 227,000.00 | 229,000.00 | 219,623.01 | 153,396 |
| 2024-07-16 | 233,000.00 | 233,500.00 | 230,500.00 | 231,000.00 | 221,541.12 | 118,210 |
| 2024-07-15 | 235,500.00 | 236,500.00 | 231,500.00 | 232,000.00 | 222,500.17 | 88,471 |
| 2024-07-12 | 234,000.00 | 235,000.00 | 231,500.00 | 234,500.00 | 224,897.80 | 109,546 |
| 2024-07-11 | 235,500.00 | 236,500.00 | 233,500.00 | 235,500.00 | 225,856.85 | 158,774 |
| 2024-07-10 | 232,500.00 | 235,500.00 | 232,000.00 | 233,500.00 | 223,938.75 | 105,724 |
| 2024-07-09 | 238,000.00 | 238,000.00 | 230,500.00 | 233,500.00 | 223,938.75 | 246,272 |
| 2024-07-08 | 240,500.00 | 241,000.00 | 235,500.00 | 237,500.00 | 227,774.96 | 166,934 |
| 2024-07-05 | 241,000.00 | 244,500.00 | 239,000.00 | 242,000.00 | 232,090.70 | 181,925 |
| 2024-07-04 | 240,000.00 | 243,000.00 | 238,000.00 | 241,000.00 | 231,131.64 | 111,039 |
| 2024-07-03 | 237,500.00 | 240,500.00 | 236,500.00 | 238,500.00 | 228,734.01 | 163,749 |
| 2024-07-02 | 244,000.00 | 245,500.00 | 235,000.00 | 235,500.00 | 225,856.85 | 336,255 |
| 2024-07-01 | 250,000.00 | 252,500.00 | 243,500.00 | 247,500.00 | 237,365.48 | 168,879 |
| 2024-06-28 | 252,500.00 | 257,500.00 | 248,500.00 | 251,500.00 | 241,201.69 | 286,548 |
| 2024-06-27 | 249,000.00 | 254,500.00 | 248,000.00 | 250,500.00 | 240,242.64 | 261,650 |
| 2024-06-26 | 247,000.00 | 253,500.00 | 247,000.00 | 252,500.00 | 241,201.69 | 267,317 |
| 2024-06-25 | 240,500.00 | 253,000.00 | 239,500.00 | 250,500.00 | 239,291.19 | 532,626 |
| 2024-06-24 | 235,500.00 | 241,500.00 | 234,000.00 | 238,000.00 | 227,350.51 | 167,704 |
| 2024-06-21 | 239,500.00 | 239,500.00 | 233,000.00 | 237,500.00 | 226,872.88 | 251,784 |
| 2024-06-20 | 238,500.00 | 241,500.00 | 236,500.00 | 238,500.00 | 227,828.13 | 208,360 |
| 2024-06-19 | 235,000.00 | 246,500.00 | 234,000.00 | 242,000.00 | 231,171.52 | 402,946 |
| 2024-06-18 | 237,000.00 | 240,500.00 | 233,500.00 | 235,500.00 | 224,962.37 | 323,533 |
| 2024-06-17 | 238,000.00 | 242,500.00 | 232,500.00 | 235,000.00 | 224,484.74 | 393,848 |
| 2024-06-14 | 220,500.00 | 253,500.00 | 220,000.00 | 238,000.00 | 227,350.51 | 1,763,305 |
| 2024-06-13 | 222,500.00 | 225,000.00 | 221,000.00 | 221,500.00 | 211,588.81 | 374,303 |
| 2024-06-12 | 219,000.00 | 221,000.00 | 218,500.00 | 221,000.00 | 211,111.19 | 105,623 |
| 2024-06-11 | 221,000.00 | 223,000.00 | 218,000.00 | 219,000.00 | 209,200.68 | 233,642 |
| 2024-06-10 | 221,000.00 | 224,500.00 | 219,000.00 | 221,500.00 | 211,588.81 | 182,446 |
| 2024-06-07 | 224,000.00 | 227,000.00 | 222,000.00 | 223,000.00 | 213,021.69 | 206,377 |
| 2024-06-05 | 220,500.00 | 224,000.00 | 219,000.00 | 222,000.00 | 212,066.44 | 246,551 |
| 2024-06-04 | 220,000.00 | 222,000.00 | 218,500.00 | 220,000.00 | 210,155.93 | 202,441 |
| 2024-06-03 | 216,000.00 | 222,000.00 | 216,000.00 | 220,000.00 | 210,155.93 | 224,992 |
| 2024-05-31 | 217,500.00 | 218,000.00 | 213,500.00 | 214,500.00 | 204,902.03 | 291,527 |
| 2024-05-30 | 214,500.00 | 216,000.00 | 212,000.00 | 215,000.00 | 205,379.66 | 202,252 |
| 2024-05-29 | 217,500.00 | 219,000.00 | 213,500.00 | 217,500.00 | 207,767.80 | 266,959 |
| 2024-05-28 | 220,500.00 | 221,500.00 | 218,000.00 | 219,000.00 | 209,200.68 | 176,418 |
| 2024-05-27 | 221,500.00 | 223,500.00 | 220,000.00 | 221,000.00 | 211,111.19 | 167,702 |
| 2024-05-24 | 224,500.00 | 225,500.00 | 221,000.00 | 221,500.00 | 211,588.81 | 182,786 |
| 2024-05-23 | 227,500.00 | 230,500.00 | 227,000.00 | 227,500.00 | 217,320.34 | 161,706 |
| 2024-05-22 | 222,500.00 | 231,500.00 | 221,500.00 | 230,000.00 | 219,708.47 | 203,632 |
| 2024-05-21 | 225,500.00 | 226,500.00 | 223,000.00 | 223,500.00 | 213,499.32 | 166,506 |
| 2024-05-20 | 226,500.00 | 230,000.00 | 226,000.00 | 227,500.00 | 217,320.34 | 144,822 |
| 2024-05-17 | 228,000.00 | 228,500.00 | 226,500.00 | 227,000.00 | 216,842.71 | 100,694 |
| 2024-05-16 | 227,000.00 | 229,000.00 | 226,000.00 | 227,000.00 | 216,842.71 | 168,980 |
| 2024-05-14 | 226,000.00 | 227,000.00 | 224,000.00 | 224,500.00 | 214,454.58 | 167,796 |
| 2024-05-13 | 227,000.00 | 230,000.00 | 225,500.00 | 227,000.00 | 216,842.71 | 141,987 |
| 2024-05-10 | 228,000.00 | 228,000.00 | 226,000.00 | 227,000.00 | 216,842.71 | 111,031 |
| 2024-05-09 | 232,000.00 | 232,000.00 | 225,000.00 | 226,000.00 | 215,887.46 | 235,106 |
| 2024-05-08 | 228,500.00 | 232,500.00 | 228,500.00 | 232,000.00 | 221,618.98 | 168,185 |
| 2024-05-07 | 228,500.00 | 229,500.00 | 227,500.00 | 228,500.00 | 218,275.59 | 178,015 |
| 2024-05-03 | 227,500.00 | 229,000.00 | 226,000.00 | 226,000.00 | 215,887.46 | 147,544 |
| 2024-05-02 | 226,000.00 | 228,000.00 | 225,000.00 | 226,000.00 | 215,887.46 | 207,204 |
| 2024-04-30 | 230,500.00 | 232,500.00 | 228,000.00 | 228,500.00 | 218,275.59 | 260,074 |
| 2024-04-29 | 239,500.00 | 242,500.00 | 229,000.00 | 229,500.00 | 219,230.85 | 455,640 |
| 2024-04-26 | 245,500.00 | 247,000.00 | 239,500.00 | 240,500.00 | 229,738.64 | 147,522 |
| 2024-04-25 | 241,500.00 | 248,500.00 | 241,000.00 | 244,000.00 | 233,082.03 | 158,635 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-07 | 1,500.0000 KRW |
| 2026-03-19 | 5,000.0000 KRW |
| 2025-08-08 | 1,500.0000 KRW |
| 2025-06-27 | 1,000.0000 KRW |
| 2025-03-21 | 5,000.0000 KRW |
| 2024-06-27 | 1,000.0000 KRW |
| 2024-03-22 | 3,500.0000 KRW |
| 2023-06-29 | 1,000.0000 KRW |
| 2022-12-28 | 3,000.0000 KRW |
| 2022-06-29 | 1,000.0000 KRW |
| 2021-12-29 | 3,000.0000 KRW |
| 2021-06-29 | 1,000.0000 KRW |
| 2020-12-29 | 4,000.0000 KRW |
| 2019-12-27 | 3,000.0000 KRW |
| 2019-06-27 | 1,000.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.