Hyundai Mobis Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	220,000.00	221,500.00	210,000.00	211,500.00	200,057.21	214,875
2023-10-27	219,500.00	225,000.00	218,500.00	220,000.00	208,097.33	195,233
2023-10-26	222,000.00	222,000.00	215,500.00	216,000.00	204,313.75	187,926
2023-10-25	218,500.00	223,000.00	218,000.00	221,000.00	209,043.23	120,687
2023-10-24	219,500.00	219,500.00	212,000.00	217,500.00	205,732.59	124,597
2023-10-23	220,000.00	222,000.00	217,500.00	218,000.00	206,205.54	87,895
2023-10-20	223,500.00	224,500.00	217,500.00	218,000.00	206,205.54	157,434
2023-10-19	224,000.00	227,500.00	224,000.00	225,000.00	212,826.82	109,143
2023-10-18	226,000.00	228,500.00	223,500.00	227,500.00	215,191.56	130,743
2023-10-17	229,500.00	230,000.00	223,500.00	224,000.00	211,880.92	172,979
2023-10-16	232,000.00	234,000.00	227,500.00	228,500.00	216,137.46	115,520
2023-10-13	230,500.00	234,000.00	230,000.00	232,500.00	219,921.05	72,554
2023-10-12	234,500.00	235,000.00	231,000.00	234,000.00	221,339.89	157,562
2023-10-11	232,500.00	236,500.00	232,500.00	233,000.00	220,393.99	148,328
2023-10-10	236,000.00	237,000.00	230,500.00	232,500.00	219,921.05	144,617
2023-10-06	231,500.00	232,500.00	230,000.00	232,000.00	219,448.10	104,000
2023-10-05	233,500.00	236,000.00	231,000.00	232,000.00	219,448.10	133,795
2023-10-04	232,000.00	234,500.00	227,000.00	233,000.00	220,393.99	230,281
2023-09-27	238,500.00	242,500.00	238,000.00	240,500.00	227,488.22	135,533
2023-09-26	243,500.00	245,000.00	241,500.00	242,000.00	228,907.07	146,582
2023-09-25	239,500.00	247,000.00	238,000.00	246,500.00	233,163.60	254,531
2023-09-22	235,500.00	241,000.00	235,500.00	239,500.00	226,542.33	104,585
2023-09-21	240,500.00	242,500.00	238,000.00	238,000.00	225,123.48	122,608
2023-09-20	238,500.00	244,500.00	237,500.00	242,500.00	229,380.02	212,146
2023-09-19	234,000.00	238,500.00	233,500.00	237,000.00	224,177.58	127,883
2023-09-18	237,500.00	238,500.00	234,500.00	235,000.00	222,285.79	112,004
2023-09-15	236,000.00	240,000.00	234,000.00	238,000.00	225,123.48	239,654
2023-09-14	236,000.00	236,500.00	233,500.00	235,000.00	222,285.79	199,185
2023-09-13	231,000.00	237,000.00	231,000.00	234,500.00	221,812.84	142,316
2023-09-12	231,000.00	234,000.00	230,000.00	232,000.00	219,448.10	136,057
2023-09-11	236,000.00	236,000.00	230,500.00	230,500.00	218,029.25	109,581
2023-09-08	237,500.00	237,500.00	233,000.00	235,500.00	222,758.74	195,922
2023-09-07	235,500.00	237,500.00	234,500.00	237,000.00	224,177.58	159,738
2023-09-06	235,500.00	240,000.00	234,500.00	237,500.00	224,650.53	156,729
2023-09-05	234,000.00	237,500.00	233,000.00	237,000.00	224,177.58	115,006
2023-09-04	230,500.00	236,000.00	230,500.00	236,000.00	223,231.69	99,223
2023-09-01	230,000.00	235,000.00	230,000.00	232,500.00	219,921.05	105,499
2023-08-31	231,000.00	233,000.00	230,000.00	231,000.00	218,502.20	183,874
2023-08-30	232,500.00	234,500.00	231,000.00	232,000.00	219,448.10	93,158
2023-08-29	229,500.00	231,500.00	228,000.00	230,500.00	218,029.25	119,510
2023-08-28	229,000.00	229,500.00	223,000.00	228,500.00	216,137.46	100,632
2023-08-25	225,500.00	228,000.00	225,000.00	227,000.00	214,718.61	94,078
2023-08-24	229,000.00	229,000.00	226,000.00	227,500.00	215,191.56	94,781
2023-08-23	228,000.00	229,000.00	226,500.00	227,000.00	214,718.61	96,397
2023-08-22	230,500.00	233,000.00	229,000.00	230,000.00	217,556.30	129,699
2023-08-21	231,000.00	231,000.00	227,000.00	229,500.00	217,083.36	123,375
2023-08-18	228,500.00	230,000.00	226,500.00	229,500.00	217,083.36	134,444
2023-08-17	227,000.00	231,000.00	226,500.00	230,500.00	218,029.25	160,525
2023-08-16	230,000.00	232,500.00	227,500.00	229,000.00	216,610.41	144,436
2023-08-14	235,000.00	235,500.00	232,000.00	233,000.00	220,393.99	155,039
2023-08-11	229,500.00	237,000.00	229,000.00	233,000.00	220,393.99	267,492
2023-08-10	234,000.00	234,000.00	225,500.00	228,500.00	216,137.46	370,946
2023-08-09	227,000.00	235,500.00	226,000.00	234,000.00	221,339.89	348,882
2023-08-08	228,500.00	232,000.00	226,500.00	227,500.00	215,191.56	256,637
2023-08-07	228,000.00	230,000.00	225,500.00	226,500.00	214,245.66	224,735
2023-08-04	230,500.00	231,500.00	227,500.00	230,000.00	217,556.30	116,685
2023-08-03	228,500.00	232,000.00	226,000.00	230,000.00	217,556.30	209,484
2023-08-02	234,500.00	235,000.00	227,000.00	227,500.00	215,191.56	254,571
2023-08-01	234,000.00	236,500.00	231,500.00	236,000.00	223,231.69	199,324
2023-07-31	234,000.00	234,500.00	230,000.00	233,000.00	220,393.99	179,847

← NewerPage 13 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
2025-03-21	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.