Hyundai Mobis Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	220,000.00	221,500.00	210,000.00	211,500.00	199,377.90	214,875
2023-10-27	219,500.00	225,000.00	218,500.00	220,000.00	207,390.72	195,233
2023-10-26	222,000.00	222,000.00	215,500.00	216,000.00	203,619.98	187,926
2023-10-25	218,500.00	223,000.00	218,000.00	221,000.00	208,333.41	120,687
2023-10-24	219,500.00	219,500.00	212,000.00	217,500.00	205,034.01	124,597
2023-10-23	220,000.00	222,000.00	217,500.00	218,000.00	205,505.35	87,895
2023-10-20	223,500.00	224,500.00	217,500.00	218,000.00	205,505.35	157,434
2023-10-19	224,000.00	227,500.00	224,000.00	225,000.00	212,104.15	109,143
2023-10-18	226,000.00	228,500.00	223,500.00	227,500.00	214,460.86	130,743
2023-10-17	229,500.00	230,000.00	223,500.00	224,000.00	211,161.46	172,979
2023-10-16	232,000.00	234,000.00	227,500.00	228,500.00	215,403.55	115,520
2023-10-13	230,500.00	234,000.00	230,000.00	232,500.00	219,174.29	72,554
2023-10-12	234,500.00	235,000.00	231,000.00	234,000.00	220,588.31	157,562
2023-10-11	232,500.00	236,500.00	232,500.00	233,000.00	219,645.63	148,328
2023-10-10	236,000.00	237,000.00	230,500.00	232,500.00	219,174.29	144,617
2023-10-06	231,500.00	232,500.00	230,000.00	232,000.00	218,702.94	104,000
2023-10-05	233,500.00	236,000.00	231,000.00	232,000.00	218,702.94	133,795
2023-10-04	232,000.00	234,500.00	227,000.00	233,000.00	219,645.63	230,281
2023-09-27	238,500.00	242,500.00	238,000.00	240,500.00	226,715.77	135,533
2023-09-26	243,500.00	245,000.00	241,500.00	242,000.00	228,129.79	146,582
2023-09-25	239,500.00	247,000.00	238,000.00	246,500.00	232,371.88	254,531
2023-09-22	235,500.00	241,000.00	235,500.00	239,500.00	225,773.08	104,585
2023-09-21	240,500.00	242,500.00	238,000.00	238,000.00	224,359.05	122,608
2023-09-20	238,500.00	244,500.00	237,500.00	242,500.00	228,601.14	212,146
2023-09-19	234,000.00	238,500.00	233,500.00	237,000.00	223,416.37	127,883
2023-09-18	237,500.00	238,500.00	234,500.00	235,000.00	221,531.00	112,004
2023-09-15	236,000.00	240,000.00	234,000.00	238,000.00	224,359.05	239,654
2023-09-14	236,000.00	236,500.00	233,500.00	235,000.00	221,531.00	199,185
2023-09-13	231,000.00	237,000.00	231,000.00	234,500.00	221,059.66	142,316
2023-09-12	231,000.00	234,000.00	230,000.00	232,000.00	218,702.94	136,057
2023-09-11	236,000.00	236,000.00	230,500.00	230,500.00	217,288.92	109,581
2023-09-08	237,500.00	237,500.00	233,000.00	235,500.00	222,002.34	195,922
2023-09-07	235,500.00	237,500.00	234,500.00	237,000.00	223,416.37	159,738
2023-09-06	235,500.00	240,000.00	234,500.00	237,500.00	223,887.71	156,729
2023-09-05	234,000.00	237,500.00	233,000.00	237,000.00	223,416.37	115,006
2023-09-04	230,500.00	236,000.00	230,500.00	236,000.00	222,473.68	99,223
2023-09-01	230,000.00	235,000.00	230,000.00	232,500.00	219,174.29	105,499
2023-08-31	231,000.00	233,000.00	230,000.00	231,000.00	217,760.26	183,874
2023-08-30	232,500.00	234,500.00	231,000.00	232,000.00	218,702.94	93,158
2023-08-29	229,500.00	231,500.00	228,000.00	230,500.00	217,288.92	119,510
2023-08-28	229,000.00	229,500.00	223,000.00	228,500.00	215,403.55	100,632
2023-08-25	225,500.00	228,000.00	225,000.00	227,000.00	213,989.52	94,078
2023-08-24	229,000.00	229,000.00	226,000.00	227,500.00	214,460.86	94,781
2023-08-23	228,000.00	229,000.00	226,500.00	227,000.00	213,989.52	96,397
2023-08-22	230,500.00	233,000.00	229,000.00	230,000.00	216,817.57	129,699
2023-08-21	231,000.00	231,000.00	227,000.00	229,500.00	216,346.23	123,375
2023-08-18	228,500.00	230,000.00	226,500.00	229,500.00	216,346.23	134,444
2023-08-17	227,000.00	231,000.00	226,500.00	230,500.00	217,288.92	160,525
2023-08-16	230,000.00	232,500.00	227,500.00	229,000.00	215,874.89	144,436
2023-08-14	235,000.00	235,500.00	232,000.00	233,000.00	219,645.63	155,039
2023-08-11	229,500.00	237,000.00	229,000.00	233,000.00	219,645.63	267,492
2023-08-10	234,000.00	234,000.00	225,500.00	228,500.00	215,403.55	370,946
2023-08-09	227,000.00	235,500.00	226,000.00	234,000.00	220,588.31	348,882
2023-08-08	228,500.00	232,000.00	226,500.00	227,500.00	214,460.86	256,637
2023-08-07	228,000.00	230,000.00	225,500.00	226,500.00	213,518.17	224,735
2023-08-04	230,500.00	231,500.00	227,500.00	230,000.00	216,817.57	116,685
2023-08-03	228,500.00	232,000.00	226,000.00	230,000.00	216,817.57	209,484
2023-08-02	234,500.00	235,000.00	227,000.00	227,500.00	214,460.86	254,571
2023-08-01	234,000.00	236,500.00	231,500.00	236,000.00	222,473.68	199,324
2023-07-31	234,000.00	234,500.00	230,000.00	233,000.00	219,645.63	179,847

← NewerPage 13 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.