Hyundai Mobis Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	249,500.00	267,000.00	248,000.00	256,500.00	245,996.96	823,915
2024-10-24	247,500.00	252,000.00	245,000.00	250,000.00	239,763.12	330,967
2024-10-23	249,000.00	250,000.00	246,000.00	246,500.00	236,406.43	146,519
2024-10-22	241,000.00	249,500.00	240,000.00	247,500.00	237,365.48	271,792
2024-10-21	245,500.00	247,000.00	240,500.00	244,000.00	234,008.80	142,405
2024-10-18	244,000.00	246,000.00	241,500.00	244,500.00	234,488.33	218,631
2024-10-17	240,000.00	243,500.00	237,500.00	242,000.00	232,090.70	395,985
2024-10-16	223,000.00	242,500.00	223,000.00	241,500.00	231,611.17	624,192
2024-10-15	224,000.00	226,500.00	222,000.00	224,000.00	214,827.75	120,670
2024-10-14	223,500.00	225,000.00	220,500.00	223,500.00	214,348.22	91,463
2024-10-11	225,000.00	226,500.00	222,500.00	224,500.00	215,307.28	145,064
2024-10-10	227,500.00	227,500.00	221,000.00	221,500.00	212,430.12	204,692
2024-10-08	214,500.00	218,000.00	213,500.00	217,000.00	208,114.38	113,840
2024-10-07	217,500.00	219,000.00	214,500.00	216,000.00	207,155.33	93,395
2024-10-04	217,000.00	219,500.00	213,000.00	217,000.00	208,114.38	128,571
2024-10-02	214,500.00	217,000.00	212,000.00	214,500.00	205,716.75	128,535
2024-09-30	222,500.00	224,000.00	217,500.00	217,500.00	208,593.91	140,514
2024-09-27	226,000.00	226,500.00	221,500.00	221,500.00	212,430.12	129,908
2024-09-26	222,500.00	227,000.00	220,500.00	227,000.00	217,704.91	171,774
2024-09-25	227,500.00	228,500.00	222,000.00	223,000.00	213,868.70	151,212
2024-09-24	224,500.00	226,000.00	221,500.00	225,500.00	216,266.33	111,101
2024-09-23	225,500.00	226,000.00	219,000.00	223,500.00	214,348.22	88,398
2024-09-20	225,000.00	226,500.00	222,000.00	223,500.00	214,348.22	214,301
2024-09-19	228,500.00	228,500.00	222,000.00	223,000.00	213,868.70	186,572
2024-09-13	215,500.00	224,500.00	214,500.00	223,500.00	214,348.22	267,522
2024-09-12	209,500.00	213,500.00	209,000.00	213,500.00	204,757.70	257,747
2024-09-11	211,500.00	212,500.00	207,000.00	208,500.00	199,962.44	101,821
2024-09-10	211,500.00	212,500.00	208,000.00	211,500.00	202,839.60	144,653
2024-09-09	210,500.00	215,000.00	210,500.00	212,500.00	203,798.65	85,628
2024-09-06	213,000.00	218,500.00	212,000.00	214,000.00	205,237.23	191,717
2024-09-05	207,500.00	213,000.00	207,500.00	211,500.00	202,839.60	132,903
2024-09-04	209,500.00	210,500.00	207,000.00	207,000.00	198,523.86	217,407
2024-09-03	214,500.00	215,500.00	210,500.00	211,000.00	202,360.07	189,400
2024-09-02	218,000.00	220,000.00	211,500.00	214,000.00	205,237.23	162,284
2024-08-30	221,500.00	223,000.00	217,500.00	217,500.00	208,593.91	353,464
2024-08-29	226,500.00	227,500.00	219,500.00	219,500.00	210,512.02	201,534
2024-08-28	221,000.00	226,000.00	219,500.00	224,000.00	214,827.75	161,114
2024-08-27	222,500.00	223,000.00	219,000.00	222,000.00	212,909.65	86,857
2024-08-26	220,500.00	222,500.00	218,500.00	221,500.00	212,430.12	85,447
2024-08-23	219,000.00	221,500.00	218,500.00	219,500.00	210,512.02	134,548
2024-08-22	220,500.00	221,000.00	218,500.00	219,000.00	210,032.49	102,571
2024-08-21	220,500.00	222,000.00	219,000.00	220,000.00	210,991.54	85,086
2024-08-20	222,500.00	223,500.00	219,000.00	219,000.00	210,032.49	100,000
2024-08-19	220,500.00	222,500.00	219,500.00	220,500.00	211,471.07	101,032
2024-08-16	220,000.00	224,500.00	220,000.00	220,000.00	210,991.54	154,796
2024-08-14	218,000.00	219,000.00	216,000.00	218,000.00	209,073.44	97,843
2024-08-12	213,500.00	220,000.00	212,500.00	218,500.00	209,552.96	148,949
2024-08-09	215,500.00	217,000.00	212,000.00	212,500.00	203,798.65	157,882
2024-08-08	210,000.00	214,000.00	207,500.00	214,000.00	205,237.23	206,961
2024-08-07	208,500.00	213,500.00	207,000.00	212,000.00	203,319.12	153,684
2024-08-06	211,500.00	216,500.00	209,500.00	213,000.00	204,278.17	228,803
2024-08-05	215,000.00	215,500.00	200,500.00	204,000.00	195,646.70	316,073
2024-08-02	218,000.00	219,500.00	216,500.00	217,500.00	208,593.91	158,538
2024-08-01	220,500.00	222,500.00	219,500.00	219,500.00	210,512.02	156,454
2024-07-31	222,500.00	224,000.00	219,500.00	220,500.00	211,471.07	240,062
2024-07-30	225,500.00	227,500.00	222,000.00	222,000.00	212,909.65	147,006
2024-07-29	226,000.00	230,500.00	225,500.00	228,000.00	218,663.96	192,060
2024-07-26	227,500.00	230,500.00	221,000.00	225,500.00	216,266.33	313,091
2024-07-25	223,000.00	227,500.00	223,000.00	225,500.00	216,266.33	211,847
2024-07-24	222,500.00	227,000.00	220,500.00	224,500.00	215,307.28	144,068

← NewerPage 9 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.