Hyundai Mobis Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	234,000.00	234,500.00	230,000.00	233,000.00	220,393.99	179,847
2023-07-28	232,000.00	237,000.00	231,000.00	232,500.00	219,921.05	192,050
2023-07-27	237,000.00	238,000.00	228,000.00	234,000.00	221,339.89	273,624
2023-07-26	239,000.00	239,500.00	229,500.00	235,000.00	222,285.79	364,644
2023-07-25	242,500.00	243,500.00	238,500.00	241,000.00	227,961.17	175,351
2023-07-24	244,000.00	245,000.00	237,500.00	240,000.00	227,015.27	166,738
2023-07-21	240,500.00	243,500.00	237,500.00	243,000.00	229,852.96	137,306
2023-07-20	244,000.00	244,500.00	240,500.00	242,500.00	229,380.02	171,207
2023-07-19	241,000.00	246,500.00	240,500.00	244,000.00	230,798.86	221,329
2023-07-18	244,500.00	246,000.00	239,000.00	239,000.00	226,069.38	173,698
2023-07-17	248,500.00	250,000.00	243,500.00	244,500.00	231,271.81	224,628
2023-07-14	236,000.00	248,500.00	235,000.00	248,500.00	235,055.40	595,291
2023-07-13	233,000.00	235,500.00	232,000.00	233,000.00	220,393.99	218,859
2023-07-12	233,000.00	233,500.00	229,000.00	232,500.00	219,921.05	139,888
2023-07-11	234,000.00	234,000.00	231,000.00	234,000.00	221,339.89	109,942
2023-07-10	230,500.00	233,500.00	228,500.00	232,500.00	219,921.05	116,371
2023-07-07	232,000.00	234,000.00	229,000.00	232,500.00	219,921.05	162,036
2023-07-06	232,500.00	236,000.00	231,000.00	233,000.00	220,393.99	256,131
2023-07-05	232,000.00	233,500.00	230,500.00	232,000.00	219,448.10	153,622
2023-07-04	230,500.00	234,000.00	229,000.00	230,500.00	218,029.25	131,340
2023-07-03	233,500.00	234,000.00	230,000.00	232,000.00	219,448.10	181,963
2023-06-30	228,500.00	234,500.00	228,500.00	232,500.00	219,921.05	255,746
2023-06-29	228,000.00	230,000.00	226,000.00	226,000.00	213,772.72	135,735
2023-06-28	230,000.00	232,500.00	228,000.00	231,000.00	217,556.30	197,070
2023-06-27	221,000.00	231,500.00	220,500.00	230,000.00	216,614.50	334,329
2023-06-26	217,500.00	221,500.00	217,000.00	221,000.00	208,138.28	102,693
2023-06-23	222,000.00	222,000.00	217,000.00	217,000.00	204,371.07	149,523
2023-06-22	221,000.00	222,000.00	220,000.00	222,000.00	209,080.08	93,024
2023-06-21	219,000.00	222,000.00	217,000.00	222,000.00	209,080.08	163,835
2023-06-20	221,000.00	221,500.00	218,000.00	219,000.00	206,254.68	101,931
2023-06-19	221,000.00	223,000.00	219,500.00	222,000.00	209,080.08	116,679
2023-06-16	224,000.00	225,000.00	220,500.00	221,500.00	208,609.18	175,890
2023-06-15	223,500.00	225,000.00	222,000.00	223,000.00	210,021.89	138,017
2023-06-14	223,000.00	224,000.00	222,000.00	222,500.00	209,550.99	147,897
2023-06-13	221,500.00	225,000.00	220,500.00	223,000.00	210,021.89	159,755
2023-06-12	223,000.00	224,000.00	220,500.00	222,000.00	209,080.08	114,388
2023-06-09	220,000.00	223,000.00	219,500.00	222,500.00	209,550.99	190,616
2023-06-08	221,000.00	221,000.00	218,000.00	220,000.00	207,196.48	267,986
2023-06-07	229,000.00	229,000.00	219,500.00	219,500.00	206,725.58	284,225
2023-06-05	224,000.00	228,500.00	224,000.00	227,500.00	214,260.00	157,552
2023-06-02	223,000.00	224,500.00	220,000.00	223,000.00	210,021.89	244,575
2023-06-01	225,000.00	226,000.00	221,000.00	221,500.00	208,609.18	186,142
2023-05-31	223,500.00	229,000.00	223,000.00	223,000.00	210,021.89	318,428
2023-05-30	228,000.00	228,500.00	223,000.00	223,500.00	210,492.79	170,434
2023-05-26	225,500.00	227,500.00	223,000.00	227,000.00	213,789.10	149,084
2023-05-25	227,500.00	229,000.00	226,000.00	227,000.00	213,789.10	169,977
2023-05-24	227,500.00	230,500.00	226,500.00	230,000.00	216,614.50	179,569
2023-05-23	229,500.00	230,500.00	227,000.00	228,500.00	215,201.80	121,656
2023-05-22	227,500.00	231,000.00	225,500.00	229,000.00	215,672.70	192,786
2023-05-19	227,000.00	229,000.00	225,000.00	226,500.00	213,318.19	172,196
2023-05-18	225,000.00	230,000.00	223,500.00	229,000.00	215,672.70	304,794
2023-05-17	220,000.00	224,500.00	220,000.00	223,000.00	210,021.89	128,404
2023-05-16	222,500.00	223,500.00	219,000.00	220,500.00	207,667.38	143,897
2023-05-15	224,500.00	226,000.00	221,500.00	225,000.00	211,905.49	183,199
2023-05-12	228,000.00	229,000.00	224,000.00	225,000.00	211,905.49	169,401
2023-05-11	228,500.00	230,500.00	226,500.00	230,000.00	216,614.50	207,207
2023-05-10	224,000.00	229,000.00	223,500.00	226,500.00	213,318.19	161,476
2023-05-09	221,000.00	225,000.00	219,000.00	224,000.00	210,963.69	168,218
2023-05-08	219,000.00	223,000.00	219,000.00	221,500.00	208,609.18	140,545
2023-05-04	220,000.00	220,500.00	217,500.00	218,000.00	205,312.88	152,334

← NewerPage 14 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.