Hyundai Mobis Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	218,500.00	223,000.00	218,000.00	223,000.00	209,308.74	252,610
2023-04-28	221,500.00	222,000.00	216,500.00	217,500.00	204,146.42	296,733
2023-04-27	220,000.00	225,000.00	218,500.00	221,500.00	207,900.83	232,525
2023-04-26	237,000.00	237,500.00	218,000.00	222,000.00	208,370.13	824,054
2023-04-25	234,500.00	239,500.00	231,500.00	237,500.00	222,918.50	473,965
2023-04-24	232,000.00	237,500.00	229,500.00	232,000.00	217,756.18	299,770
2023-04-21	226,500.00	230,500.00	225,500.00	230,000.00	215,878.97	259,924
2023-04-20	227,500.00	230,000.00	225,500.00	228,000.00	214,001.76	195,478
2023-04-19	225,000.00	228,500.00	225,000.00	227,000.00	213,063.16	140,122
2023-04-18	228,000.00	229,500.00	223,000.00	225,000.00	211,185.95	222,353
2023-04-17	230,000.00	231,000.00	226,500.00	228,000.00	214,001.76	183,679
2023-04-14	232,000.00	233,500.00	229,000.00	231,000.00	216,817.57	193,161
2023-04-13	230,500.00	232,500.00	227,000.00	231,500.00	217,286.87	288,445
2023-04-12	224,500.00	233,500.00	223,500.00	232,000.00	217,756.18	648,158
2023-04-11	213,500.00	221,000.00	212,000.00	221,000.00	207,431.53	379,485
2023-04-10	213,000.00	216,000.00	212,500.00	213,500.00	200,392.00	180,948
2023-04-07	215,500.00	215,500.00	213,000.00	213,500.00	200,392.00	168,018
2023-04-06	218,000.00	219,500.00	215,500.00	216,000.00	202,738.51	176,930
2023-04-05	215,500.00	218,500.00	215,000.00	218,000.00	204,615.72	132,562
2023-04-04	215,500.00	217,000.00	214,000.00	215,000.00	201,799.91	146,996
2023-04-03	216,500.00	217,000.00	213,000.00	214,000.00	200,861.30	183,488
2023-03-31	215,000.00	218,000.00	214,500.00	216,000.00	202,738.51	180,317
2023-03-30	213,500.00	215,000.00	211,000.00	213,000.00	199,922.70	210,772
2023-03-29	214,000.00	215,500.00	213,000.00	215,500.00	202,269.21	137,789
2023-03-28	212,000.00	214,000.00	211,000.00	213,500.00	200,392.00	111,625
2023-03-27	212,000.00	213,500.00	210,500.00	211,500.00	198,514.79	160,040
2023-03-24	216,000.00	216,000.00	210,000.00	210,500.00	197,576.19	231,455
2023-03-23	215,000.00	219,500.00	214,500.00	217,500.00	204,146.42	215,428
2023-03-22	216,000.00	216,500.00	214,000.00	216,000.00	202,738.51	105,777
2023-03-21	214,000.00	216,500.00	213,000.00	215,000.00	201,799.91	122,138
2023-03-20	217,500.00	217,500.00	212,500.00	212,500.00	199,453.39	134,586
2023-03-17	216,000.00	219,000.00	215,000.00	217,500.00	204,146.42	169,457
2023-03-16	217,000.00	218,500.00	214,000.00	214,500.00	201,330.60	133,922
2023-03-15	215,500.00	220,500.00	214,000.00	219,000.00	205,554.32	166,384
2023-03-14	216,500.00	217,500.00	211,500.00	213,500.00	200,392.00	173,600
2023-03-13	217,000.00	219,500.00	215,500.00	218,500.00	205,085.02	152,414
2023-03-10	217,000.00	218,500.00	215,000.00	216,500.00	203,207.81	140,681
2023-03-09	216,000.00	222,000.00	215,000.00	220,000.00	206,492.93	343,810
2023-03-08	216,000.00	217,000.00	214,000.00	215,500.00	202,269.21	159,118
2023-03-07	219,500.00	220,000.00	217,000.00	218,000.00	204,615.72	157,129
2023-03-06	218,000.00	220,000.00	216,500.00	219,000.00	205,554.32	189,047
2023-03-03	218,500.00	219,500.00	216,000.00	216,500.00	203,207.81	132,114
2023-03-02	213,000.00	219,500.00	213,000.00	217,000.00	203,677.11	286,515
2023-02-28	214,000.00	218,000.00	212,500.00	212,500.00	199,453.39	300,780
2023-02-27	216,500.00	217,000.00	210,000.00	214,000.00	200,861.30	176,957
2023-02-24	217,500.00	220,500.00	217,000.00	219,000.00	205,554.32	202,078
2023-02-23	215,000.00	221,000.00	215,000.00	217,500.00	204,146.42	253,734
2023-02-22	213,000.00	215,500.00	212,000.00	214,000.00	200,861.30	174,133
2023-02-21	214,000.00	217,000.00	212,000.00	215,000.00	201,799.91	155,284
2023-02-20	213,500.00	214,000.00	210,000.00	213,500.00	200,392.00	106,659
2023-02-17	213,500.00	216,000.00	212,500.00	213,000.00	199,922.70	163,978
2023-02-16	213,000.00	216,000.00	212,500.00	215,000.00	201,799.91	193,256
2023-02-15	213,500.00	216,000.00	210,500.00	211,500.00	198,514.79	175,771
2023-02-14	209,500.00	217,500.00	208,000.00	213,000.00	199,922.70	436,812
2023-02-13	207,500.00	209,500.00	205,000.00	207,500.00	194,760.37	163,679
2023-02-10	206,000.00	208,000.00	205,500.00	208,000.00	195,229.68	150,239
2023-02-09	207,000.00	209,500.00	206,500.00	206,500.00	193,821.77	218,180
2023-02-08	207,000.00	208,500.00	206,500.00	207,500.00	194,760.37	134,260
2023-02-07	207,000.00	208,500.00	205,500.00	206,500.00	193,821.77	219,229
2023-02-06	208,500.00	208,500.00	205,000.00	205,500.00	192,883.17	151,542

← NewerPage 15 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.