Hyundai Mobis Co.,Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	204,000.00	210,000.00	201,500.00	209,500.00	197,492.53	161,730
2024-01-24	204,000.00	205,500.00	200,500.00	204,500.00	192,779.10	126,294
2024-01-23	200,500.00	205,000.00	199,700.00	205,000.00	193,250.45	124,301
2024-01-22	200,000.00	201,000.00	198,300.00	199,000.00	187,594.33	113,921
2024-01-19	202,000.00	203,000.00	198,000.00	199,600.00	188,159.95	207,560
2024-01-18	205,000.00	206,500.00	199,900.00	200,000.00	188,537.02	295,022
2024-01-17	212,500.00	213,000.00	205,000.00	205,500.00	193,721.79	208,667
2024-01-16	214,500.00	216,000.00	211,000.00	213,000.00	200,791.93	119,474
2024-01-15	215,000.00	217,500.00	214,500.00	216,500.00	204,091.32	84,744
2024-01-12	216,000.00	216,000.00	213,000.00	214,500.00	202,205.95	123,785
2024-01-11	218,000.00	218,500.00	216,000.00	216,000.00	203,619.98	123,793
2024-01-10	216,000.00	219,000.00	216,000.00	217,000.00	204,562.67	83,831
2024-01-09	220,500.00	221,000.00	216,500.00	216,500.00	204,091.32	220,245
2024-01-08	222,500.00	223,500.00	218,500.00	218,500.00	205,976.69	89,481
2024-01-05	221,500.00	222,500.00	220,000.00	221,500.00	208,804.75	111,781
2024-01-04	226,000.00	226,500.00	220,500.00	222,500.00	209,747.43	174,122
2024-01-03	234,000.00	234,500.00	227,500.00	227,500.00	214,460.86	122,990
2024-01-02	235,000.00	238,000.00	233,500.00	236,000.00	222,473.68	98,770
2023-12-28	231,000.00	237,000.00	230,000.00	237,000.00	223,416.37	155,608
2023-12-27	228,500.00	230,500.00	228,000.00	230,000.00	216,817.57	74,888
2023-12-26	233,000.00	233,000.00	228,000.00	230,500.00	217,288.92	95,309
2023-12-22	231,000.00	232,000.00	230,000.00	231,000.00	217,760.26	81,481
2023-12-21	227,500.00	233,500.00	227,000.00	230,500.00	217,288.92	130,410
2023-12-20	224,500.00	229,500.00	224,500.00	229,000.00	215,874.89	188,130
2023-12-19	222,500.00	225,000.00	221,500.00	223,500.00	210,690.12	99,285
2023-12-18	223,000.00	225,000.00	222,000.00	224,000.00	211,161.46	96,024
2023-12-15	222,500.00	226,500.00	222,000.00	224,500.00	211,632.80	266,470
2023-12-14	229,000.00	229,000.00	220,000.00	221,000.00	208,333.41	387,973
2023-12-13	228,000.00	230,000.00	226,500.00	227,000.00	213,989.52	127,328
2023-12-12	228,500.00	229,500.00	226,500.00	227,500.00	214,460.86	137,220
2023-12-11	228,000.00	228,000.00	225,000.00	227,000.00	213,989.52	81,874
2023-12-08	226,000.00	227,500.00	224,500.00	226,500.00	213,518.17	88,701
2023-12-07	223,000.00	226,000.00	220,500.00	224,500.00	211,632.80	137,154
2023-12-06	225,000.00	227,500.00	223,500.00	223,500.00	210,690.12	91,993
2023-12-05	225,500.00	226,500.00	224,000.00	225,000.00	212,104.15	66,315
2023-12-04	229,000.00	229,000.00	225,500.00	225,500.00	212,575.49	79,364
2023-12-01	227,000.00	228,500.00	226,000.00	227,000.00	213,989.52	106,387
2023-11-30	227,500.00	232,000.00	226,500.00	229,000.00	215,874.89	242,068
2023-11-29	231,500.00	233,500.00	229,500.00	230,500.00	217,288.92	102,655
2023-11-28	234,000.00	234,000.00	230,500.00	233,500.00	220,116.97	102,930
2023-11-27	233,500.00	233,500.00	230,000.00	232,000.00	218,702.94	57,610
2023-11-24	232,000.00	234,000.00	230,500.00	232,500.00	219,174.29	40,335
2023-11-23	229,500.00	234,500.00	229,500.00	233,000.00	219,645.63	85,826
2023-11-22	227,500.00	231,000.00	227,000.00	229,500.00	216,346.23	80,745
2023-11-21	228,000.00	232,000.00	226,500.00	231,500.00	218,231.60	103,110
2023-11-20	226,000.00	228,500.00	223,000.00	225,500.00	212,575.49	160,966
2023-11-17	231,000.00	231,000.00	226,000.00	229,500.00	216,346.23	76,943
2023-11-16	228,000.00	232,000.00	227,000.00	230,500.00	217,288.92	113,899
2023-11-15	227,500.00	229,500.00	226,000.00	228,000.00	214,932.20	171,564
2023-11-14	224,000.00	224,500.00	222,500.00	222,500.00	209,747.43	90,909
2023-11-13	224,000.00	224,500.00	220,500.00	221,500.00	208,804.75	59,259
2023-11-10	222,000.00	224,000.00	220,500.00	223,000.00	210,218.78	51,705
2023-11-09	225,500.00	227,000.00	222,500.00	224,000.00	211,161.46	134,909
2023-11-08	227,000.00	227,500.00	221,500.00	222,500.00	209,747.43	105,091
2023-11-07	225,500.00	226,000.00	220,500.00	224,000.00	211,161.46	172,965
2023-11-06	220,000.00	228,000.00	218,500.00	228,000.00	214,932.20	190,927
2023-11-03	222,000.00	222,500.00	215,500.00	218,000.00	205,505.35	120,898
2023-11-02	217,000.00	223,000.00	216,500.00	218,500.00	205,976.69	211,056
2023-11-01	210,000.00	214,500.00	209,500.00	212,500.00	200,320.58	164,290
2023-10-31	213,500.00	216,000.00	207,500.00	208,500.00	196,549.84	178,889

← NewerPage 12 of 21 · 1,222 trading daysOlder →

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.