Hyundai Mobis Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	431,500.00	462,500.00	430,000.00	457,500.00	450,845.05	761,480
2026-01-16	449,000.00	449,500.00	428,500.00	431,000.00	424,730.53	648,235
2026-01-15	444,000.00	459,000.00	440,500.00	450,500.00	443,946.88	606,056
2026-01-14	448,000.00	453,000.00	433,000.00	450,000.00	443,454.15	672,126
2026-01-13	402,500.00	468,500.00	402,000.00	451,000.00	444,439.61	1,659,185
2026-01-12	418,000.00	418,000.00	389,500.00	394,000.00	388,268.75	585,772
2026-01-09	399,500.00	402,500.00	382,500.00	399,500.00	393,688.74	517,573
2026-01-08	404,500.00	404,500.00	390,000.00	391,000.00	385,312.39	470,773
2026-01-07	368,000.00	403,500.00	367,000.00	392,500.00	386,790.57	983,557
2026-01-06	380,500.00	390,000.00	363,000.00	366,000.00	360,676.04	614,394
2026-01-05	371,000.00	382,500.00	367,000.00	372,000.00	366,588.77	239,154
2026-01-02	374,000.00	385,000.00	365,000.00	369,000.00	363,632.40	230,839
2025-12-30	363,500.00	375,000.00	363,500.00	373,000.00	367,574.22	200,312
2025-12-29	353,000.00	370,000.00	351,000.00	366,500.00	361,168.77	231,713
2025-12-26	369,000.00	369,000.00	356,000.00	358,000.00	352,792.41	135,892
2025-12-24	365,500.00	376,000.00	362,000.00	365,000.00	359,690.59	167,819
2025-12-23	363,500.00	376,000.00	360,000.00	363,000.00	357,719.68	218,163
2025-12-22	367,000.00	367,000.00	358,500.00	363,000.00	357,719.68	175,735
2025-12-19	355,500.00	372,000.00	347,000.00	366,500.00	361,168.77	474,382
2025-12-18	354,000.00	363,000.00	349,500.00	352,000.00	346,879.69	186,783
2025-12-17	357,500.00	365,000.00	354,000.00	362,000.00	356,734.23	221,241
2025-12-16	366,000.00	370,000.00	354,500.00	357,000.00	351,806.96	316,642
2025-12-15	368,000.00	374,000.00	364,500.00	364,500.00	359,197.86	371,575
2025-12-12	362,000.00	383,000.00	360,500.00	377,500.00	372,008.76	374,301
2025-12-11	370,000.00	374,500.00	360,000.00	360,500.00	355,256.05	378,606
2025-12-10	359,000.00	372,500.00	352,000.00	362,000.00	356,734.23	303,696
2025-12-09	359,500.00	369,000.00	351,500.00	359,000.00	353,777.87	343,286
2025-12-08	370,000.00	371,500.00	354,000.00	362,500.00	357,226.96	372,145
2025-12-05	347,500.00	364,000.00	345,000.00	362,500.00	357,226.96	621,180
2025-12-04	325,000.00	351,000.00	322,500.00	347,500.00	342,445.15	822,306
2025-12-03	314,500.00	322,000.00	312,500.00	319,500.00	314,852.45	211,198
2025-12-02	307,000.00	317,000.00	305,000.00	317,000.00	312,388.81	290,243
2025-12-01	307,500.00	310,000.00	302,000.00	303,500.00	299,085.19	158,359
2025-11-28	304,500.00	315,000.00	302,000.00	309,500.00	304,997.91	273,800
2025-11-27	297,500.00	307,000.00	297,500.00	304,500.00	300,070.64	229,815
2025-11-26	298,000.00	299,000.00	295,000.00	298,000.00	293,665.19	132,670
2025-11-25	296,000.00	297,500.00	291,500.00	293,500.00	289,230.65	104,305
2025-11-24	298,500.00	299,500.00	293,000.00	293,500.00	289,230.65	200,935
2025-11-21	296,000.00	297,000.00	290,000.00	296,000.00	291,694.29	135,555
2025-11-20	295,500.00	299,000.00	294,500.00	296,000.00	291,694.29	141,245
2025-11-19	293,000.00	297,500.00	289,500.00	295,500.00	291,201.56	149,235
2025-11-18	291,500.00	296,000.00	288,000.00	288,500.00	284,303.38	100,219
2025-11-17	298,500.00	298,500.00	292,000.00	294,000.00	289,723.38	132,443
2025-11-14	298,500.00	303,500.00	296,500.00	298,000.00	293,665.19	156,922
2025-11-13	297,000.00	301,500.00	296,000.00	300,000.00	295,636.10	167,662
2025-11-12	297,000.00	300,500.00	295,000.00	300,000.00	295,636.10	175,934
2025-11-11	299,000.00	302,000.00	297,000.00	298,500.00	294,157.92	163,489
2025-11-10	293,500.00	302,000.00	292,500.00	300,500.00	296,128.83	181,548
2025-11-07	294,000.00	295,500.00	287,000.00	290,000.00	285,781.56	127,187
2025-11-06	292,000.00	297,500.00	290,500.00	294,500.00	290,216.11	216,280
2025-11-05	295,500.00	295,500.00	283,000.00	288,000.00	283,810.66	311,849
2025-11-04	299,500.00	301,000.00	294,000.00	296,000.00	291,694.29	200,106
2025-11-03	313,000.00	314,000.00	297,500.00	299,500.00	295,143.37	534,250
2025-10-31	308,000.00	322,000.00	306,000.00	316,000.00	311,403.36	400,660
2025-10-30	320,500.00	321,500.00	304,500.00	307,000.00	302,534.28	313,371
2025-10-29	306,500.00	307,000.00	301,500.00	306,500.00	302,041.55	148,178
2025-10-28	305,000.00	305,000.00	300,500.00	304,500.00	300,070.64	177,830
2025-10-27	305,000.00	309,000.00	304,500.00	305,000.00	300,563.37	166,002
2025-10-24	308,000.00	309,500.00	303,000.00	307,000.00	302,534.28	164,856
2025-10-23	309,500.00	313,500.00	305,500.00	306,000.00	301,548.82	143,817

← NewerPage 4 of 21 · 1,224 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.