Hyundai Mobis Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	252,000.00	254,000.00	248,000.00	253,000.00	242,640.27	180,573
2025-01-21	245,000.00	252,500.00	245,000.00	250,000.00	239,763.12	151,404
2025-01-20	252,000.00	252,500.00	243,500.00	244,000.00	234,008.80	127,000
2025-01-17	250,000.00	253,000.00	247,500.00	252,500.00	242,160.75	170,954
2025-01-16	254,000.00	254,500.00	249,500.00	252,500.00	242,160.75	184,625
2025-01-15	254,000.00	258,000.00	250,500.00	253,500.00	243,119.80	186,326
2025-01-14	252,000.00	253,500.00	248,500.00	253,500.00	243,119.80	136,292
2025-01-13	255,000.00	257,000.00	250,500.00	254,000.00	243,599.33	163,787
2025-01-10	251,000.00	259,000.00	251,000.00	257,500.00	246,956.01	215,004
2025-01-09	251,000.00	261,500.00	250,500.00	253,000.00	242,640.27	241,446
2025-01-08	247,000.00	254,500.00	245,000.00	251,000.00	240,722.17	168,941
2025-01-07	244,000.00	251,500.00	244,000.00	249,000.00	238,804.06	160,434
2025-01-06	245,500.00	248,500.00	238,000.00	244,500.00	234,488.33	146,101
2025-01-03	245,500.00	251,000.00	245,500.00	246,500.00	236,406.43	110,801
2025-01-02	238,000.00	253,500.00	237,500.00	249,000.00	238,804.06	256,370
2024-12-30	236,000.00	240,000.00	235,500.00	236,500.00	226,815.91	72,518
2024-12-27	240,500.00	243,000.00	234,500.00	236,500.00	226,815.91	186,396
2024-12-26	242,000.00	244,000.00	239,500.00	242,000.00	232,090.70	94,291
2024-12-24	244,000.00	246,000.00	239,500.00	243,000.00	233,049.75	131,161
2024-12-23	245,500.00	245,500.00	241,000.00	244,000.00	234,008.80	130,390
2024-12-20	247,000.00	250,000.00	244,000.00	244,000.00	234,008.80	498,832
2024-12-19	248,000.00	256,000.00	247,500.00	250,000.00	239,763.12	251,708
2024-12-18	241,500.00	252,500.00	241,500.00	252,000.00	241,681.22	191,753
2024-12-17	237,000.00	239,500.00	235,500.00	239,500.00	229,693.06	175,405
2024-12-16	244,500.00	245,500.00	236,000.00	237,500.00	227,774.96	170,497
2024-12-13	247,500.00	249,500.00	242,000.00	244,000.00	234,008.80	266,223
2024-12-12	248,500.00	250,000.00	244,000.00	246,500.00	236,406.43	277,092
2024-12-11	246,500.00	250,500.00	243,000.00	249,500.00	239,283.59	124,618
2024-12-10	246,000.00	252,000.00	243,000.00	248,500.00	238,324.54	191,480
2024-12-09	239,000.00	244,000.00	235,500.00	243,000.00	233,049.75	280,707
2024-12-06	238,500.00	242,000.00	235,000.00	237,000.00	227,295.43	161,793
2024-12-05	236,000.00	238,000.00	232,000.00	236,500.00	226,815.91	167,928
2024-12-04	238,500.00	239,500.00	234,000.00	238,000.00	228,254.49	180,887
2024-12-03	250,000.00	250,000.00	240,000.00	242,000.00	232,090.70	180,439
2024-12-02	244,000.00	251,000.00	241,500.00	245,500.00	235,447.38	134,852
2024-11-29	246,000.00	246,500.00	237,000.00	239,500.00	229,693.06	151,105
2024-11-28	244,000.00	247,500.00	240,500.00	245,500.00	235,447.38	104,136
2024-11-27	245,500.00	250,000.00	243,500.00	246,000.00	235,926.91	151,646
2024-11-26	247,000.00	249,500.00	243,000.00	249,000.00	238,804.06	149,204
2024-11-25	256,000.00	256,500.00	246,500.00	246,500.00	236,406.43	394,158
2024-11-22	256,500.00	257,000.00	251,500.00	254,000.00	243,599.33	114,974
2024-11-21	257,000.00	260,000.00	254,000.00	254,000.00	243,599.33	184,627
2024-11-20	251,500.00	260,000.00	246,500.00	255,000.00	244,558.38	300,972
2024-11-19	258,500.00	261,000.00	249,000.00	250,500.00	240,242.64	360,926
2024-11-18	250,000.00	261,000.00	249,500.00	258,500.00	247,915.06	241,106
2024-11-15	259,500.00	260,500.00	249,000.00	251,500.00	241,201.69	195,549
2024-11-14	255,000.00	260,500.00	251,500.00	255,500.00	245,037.90	340,074
2024-11-13	255,500.00	257,500.00	251,000.00	253,000.00	242,640.27	213,941
2024-11-12	254,500.00	263,500.00	254,000.00	255,500.00	245,037.90	365,772
2024-11-11	242,000.00	258,000.00	242,000.00	254,500.00	244,078.85	284,905
2024-11-08	244,000.00	246,500.00	241,000.00	244,500.00	234,488.33	146,578
2024-11-07	239,000.00	242,500.00	235,000.00	239,500.00	229,693.06	200,752
2024-11-06	246,000.00	247,500.00	241,000.00	242,500.00	232,570.22	128,055
2024-11-05	246,500.00	248,000.00	241,500.00	245,500.00	235,447.38	161,446
2024-11-04	248,500.00	248,500.00	243,000.00	248,500.00	238,324.54	140,918
2024-11-01	248,500.00	252,500.00	245,000.00	248,500.00	238,324.54	164,016
2024-10-31	246,000.00	249,500.00	242,000.00	249,500.00	239,283.59	231,029
2024-10-30	247,500.00	250,500.00	243,500.00	248,500.00	238,324.54	180,057
2024-10-29	250,500.00	251,000.00	243,000.00	247,500.00	237,365.48	246,769
2024-10-28	258,500.00	261,000.00	249,000.00	253,000.00	242,640.27	253,856

← NewerPage 8 of 21 · 1,225 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.