Hyundai Mobis Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	433,500.00	433,500.00	422,500.00	427,000.00	425,739.17	174,151
2026-04-16	427,000.00	432,000.00	423,500.00	427,000.00	425,739.17	266,959
2026-04-15	422,000.00	424,000.00	410,500.00	415,500.00	414,273.13	284,353
2026-04-14	403,000.00	410,000.00	400,500.00	405,000.00	403,804.13	166,665
2026-04-13	391,500.00	392,500.00	386,500.00	391,500.00	390,344.00	222,824
2026-04-10	406,500.00	408,000.00	398,500.00	402,500.00	401,311.52	255,234
2026-04-09	408,000.00	414,500.00	398,500.00	401,500.00	400,314.47	270,996
2026-04-08	409,000.00	411,000.00	397,000.00	407,000.00	405,798.23	333,379
2026-04-07	389,000.00	391,000.00	384,000.00	390,000.00	388,848.43	190,610
2026-04-06	388,500.00	395,500.00	383,500.00	388,500.00	387,352.85	157,756
2026-04-03	395,000.00	400,500.00	385,000.00	388,500.00	387,352.85	163,868
2026-04-02	413,500.00	414,000.00	384,000.00	389,500.00	388,349.90	194,342
2026-04-01	397,000.00	410,000.00	389,500.00	409,000.00	407,792.32	305,094
2026-03-31	387,500.00	391,500.00	376,500.00	378,000.00	376,883.86	334,294
2026-03-30	383,500.00	400,000.00	380,000.00	398,000.00	396,824.80	198,668
2026-03-27	388,000.00	411,000.00	385,500.00	408,500.00	407,293.80	298,310
2026-03-26	402,000.00	402,000.00	393,500.00	398,500.00	397,323.33	198,857
2026-03-25	400,000.00	403,000.00	395,500.00	402,000.00	400,812.99	226,151
2026-03-24	397,500.00	397,500.00	382,500.00	392,500.00	391,341.04	236,563
2026-03-23	379,500.00	387,000.00	372,000.00	381,000.00	379,875.00	295,324
2026-03-20	414,500.00	415,000.00	400,500.00	400,500.00	399,317.42	357,334
2026-03-19	414,000.00	419,500.00	411,000.00	413,000.00	411,780.51	177,528
2026-03-18	420,500.00	431,000.00	419,000.00	430,000.00	423,745.08	210,557
2026-03-17	413,500.00	420,000.00	410,500.00	412,500.00	406,499.64	166,536
2026-03-16	400,500.00	405,000.00	392,000.00	401,000.00	395,166.92	177,548
2026-03-13	399,000.00	412,500.00	398,500.00	404,000.00	398,123.28	267,460
2026-03-12	415,000.00	419,500.00	403,500.00	414,500.00	408,470.55	389,077
2026-03-11	443,000.00	447,000.00	419,500.00	423,000.00	416,846.90	326,398
2026-03-10	431,000.00	435,000.00	414,000.00	423,000.00	416,846.90	277,816
2026-03-09	402,500.00	412,000.00	393,500.00	409,000.00	403,050.55	421,928
2026-03-06	423,500.00	451,000.00	422,500.00	444,000.00	437,541.43	449,828
2026-03-05	439,500.00	441,500.00	422,500.00	432,000.00	425,715.99	474,443
2026-03-04	437,500.00	450,500.00	387,500.00	399,000.00	393,196.01	595,147
2026-03-03	512,000.00	520,000.00	467,000.00	468,500.00	461,685.05	568,767
2026-02-27	507,000.00	531,000.00	492,500.00	517,000.00	509,479.55	1,070,764
2026-02-26	488,000.00	531,000.00	481,500.00	529,000.00	521,304.99	908,063
2026-02-25	457,000.00	475,000.00	452,500.00	469,500.00	462,670.50	712,489
2026-02-24	446,000.00	453,000.00	441,500.00	453,000.00	446,410.51	297,925
2026-02-23	447,000.00	455,500.00	441,500.00	445,500.00	439,019.61	277,449
2026-02-20	441,000.00	446,500.00	439,500.00	443,000.00	436,555.98	223,694
2026-02-19	437,000.00	445,500.00	433,000.00	440,500.00	434,092.34	297,467
2026-02-13	440,000.00	445,500.00	434,000.00	435,000.00	428,672.35	274,054
2026-02-12	443,000.00	446,000.00	436,000.00	446,000.00	439,512.34	314,889
2026-02-11	438,500.00	447,500.00	434,500.00	446,000.00	439,512.34	312,230
2026-02-10	446,000.00	448,000.00	434,000.00	437,000.00	430,643.25	219,665
2026-02-09	437,000.00	438,000.00	428,000.00	435,000.00	428,672.35	244,335
2026-02-06	417,500.00	426,000.00	406,000.00	426,000.00	419,803.26	365,979
2026-02-05	436,500.00	447,000.00	426,000.00	433,500.00	427,194.17	326,087
2026-02-04	447,000.00	455,000.00	442,000.00	448,500.00	441,975.97	287,368
2026-02-03	435,000.00	447,000.00	429,500.00	444,500.00	438,034.16	361,268
2026-02-02	440,000.00	455,500.00	432,000.00	436,000.00	429,657.80	404,323
2026-01-30	450,500.00	456,000.00	443,500.00	449,000.00	442,468.70	389,855
2026-01-29	450,500.00	460,500.00	446,500.00	457,000.00	450,352.33	677,223
2026-01-28	466,000.00	468,250.00	446,000.00	447,000.00	440,497.79	586,775
2026-01-27	441,500.00	467,000.00	439,000.00	460,000.00	453,308.69	529,631
2026-01-26	460,500.00	476,000.00	456,000.00	465,500.00	458,728.68	523,224
2026-01-23	447,000.00	466,500.00	444,000.00	457,500.00	450,845.05	637,298
2026-01-22	497,000.00	499,500.00	451,500.00	453,500.00	446,903.24	1,272,206
2026-01-21	435,500.00	491,000.00	434,500.00	487,500.00	480,408.66	1,202,269
2026-01-20	461,000.00	474,000.00	439,000.00	451,000.00	444,439.61	531,236

← NewerPage 3 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.