Hyundai Mobis Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	244,500.00	253,500.00	243,000.00	252,000.00	246,232.66	171,554
2025-04-22	244,000.00	245,000.00	240,000.00	241,000.00	235,484.40	119,924
2025-04-21	244,000.00	247,000.00	241,500.00	244,000.00	238,415.75	100,447
2025-04-18	239,000.00	245,500.00	237,500.00	243,500.00	237,927.19	98,734
2025-04-17	238,000.00	241,500.00	235,000.00	238,500.00	233,041.62	103,479
2025-04-16	241,500.00	243,000.00	238,500.00	239,500.00	234,018.73	82,988
2025-04-15	246,000.00	249,000.00	240,500.00	241,500.00	235,972.96	192,501
2025-04-14	233,500.00	237,000.00	232,000.00	235,000.00	229,621.72	131,869
2025-04-11	238,500.00	239,500.00	233,000.00	234,500.00	229,133.17	195,165
2025-04-10	247,500.00	249,000.00	241,500.00	243,500.00	237,927.19	192,769
2025-04-09	237,500.00	239,500.00	233,500.00	235,000.00	229,621.72	154,384
2025-04-08	250,500.00	251,000.00	235,500.00	236,500.00	231,087.39	236,443
2025-04-07	248,500.00	251,500.00	243,000.00	248,500.00	242,812.76	170,953
2025-04-04	258,500.00	263,000.00	255,500.00	259,000.00	253,072.45	154,827
2025-04-03	253,500.00	260,000.00	252,500.00	260,000.00	254,049.57	243,145
2025-04-02	260,500.00	268,500.00	258,500.00	265,000.00	258,935.13	144,936
2025-04-01	262,500.00	264,000.00	258,000.00	261,500.00	255,515.24	164,973
2025-03-31	264,000.00	265,500.00	258,500.00	260,500.00	254,538.12	179,462
2025-03-28	276,000.00	276,500.00	264,500.00	267,500.00	261,377.92	212,911
2025-03-27	276,500.00	283,000.00	274,000.00	279,500.00	273,103.28	330,838
2025-03-26	285,000.00	286,000.00	281,500.00	285,500.00	278,965.96	189,924
2025-03-25	288,000.00	289,000.00	279,500.00	281,500.00	275,057.51	358,202
2025-03-24	268,500.00	281,000.00	266,500.00	279,500.00	273,103.28	377,410
2025-03-21	266,500.00	272,000.00	263,500.00	266,500.00	260,400.80	259,174
2025-03-20	269,500.00	275,000.00	269,500.00	270,500.00	259,423.69	330,007
2025-03-19	264,000.00	272,000.00	263,500.00	270,000.00	258,944.16	342,647
2025-03-18	259,500.00	265,500.00	258,500.00	264,000.00	253,189.85	222,834
2025-03-17	255,000.00	259,500.00	254,000.00	259,500.00	248,874.11	159,986
2025-03-14	253,500.00	256,500.00	250,000.00	255,500.00	245,037.90	216,811
2025-03-13	248,000.00	256,000.00	247,500.00	256,000.00	245,517.43	219,828
2025-03-12	245,000.00	248,000.00	240,500.00	248,000.00	237,845.01	173,718
2025-03-11	251,000.00	253,000.00	245,000.00	248,000.00	237,845.01	226,218
2025-03-10	255,000.00	261,000.00	255,000.00	258,500.00	247,915.06	113,858
2025-03-07	257,000.00	259,000.00	255,000.00	256,000.00	245,517.43	104,329
2025-03-06	253,000.00	259,000.00	252,500.00	257,000.00	246,476.48	122,205
2025-03-05	252,500.00	254,000.00	245,500.00	251,000.00	240,722.17	156,230
2025-03-04	248,500.00	256,500.00	246,500.00	250,000.00	239,763.12	149,579
2025-02-28	257,500.00	260,000.00	245,000.00	245,500.00	235,447.38	283,138
2025-02-27	256,500.00	260,500.00	255,000.00	260,500.00	249,833.17	157,654
2025-02-26	254,000.00	258,000.00	251,000.00	256,500.00	245,996.96	135,287
2025-02-25	254,000.00	259,000.00	254,000.00	255,000.00	244,558.38	122,768
2025-02-24	254,500.00	257,500.00	252,500.00	256,500.00	245,996.96	99,865
2025-02-21	260,500.00	269,000.00	254,000.00	254,500.00	244,078.85	243,582
2025-02-20	252,000.00	255,500.00	249,500.00	255,500.00	245,037.90	159,566
2025-02-19	246,000.00	258,500.00	245,500.00	255,500.00	245,037.90	191,123
2025-02-18	245,000.00	249,500.00	245,000.00	248,000.00	237,845.01	150,895
2025-02-17	250,000.00	250,000.00	243,000.00	245,500.00	235,447.38	155,375
2025-02-14	247,000.00	252,500.00	247,000.00	249,500.00	239,283.59	161,821
2025-02-13	244,000.00	247,500.00	243,000.00	243,000.00	233,049.75	243,167
2025-02-12	249,000.00	249,500.00	241,000.00	242,500.00	232,570.22	123,531
2025-02-11	247,000.00	252,000.00	245,000.00	248,500.00	238,324.54	173,078
2025-02-10	244,000.00	249,500.00	243,000.00	246,500.00	236,406.43	191,841
2025-02-07	248,500.00	250,000.00	245,500.00	247,000.00	236,885.96	172,737
2025-02-06	251,500.00	254,500.00	249,000.00	251,500.00	241,201.69	195,482
2025-02-05	252,500.00	254,500.00	248,000.00	251,500.00	241,201.69	198,039
2025-02-04	264,500.00	264,500.00	252,500.00	252,500.00	242,160.75	185,193
2025-02-03	258,500.00	261,000.00	253,500.00	257,000.00	246,476.48	273,890
2025-01-31	266,000.00	268,500.00	259,500.00	263,500.00	252,710.32	288,546
2025-01-24	259,000.00	265,000.00	259,000.00	263,500.00	252,710.32	569,055
2025-01-23	253,500.00	257,500.00	251,500.00	252,000.00	241,681.22	289,693

← NewerPage 7 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.