Hyundai Mobis Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	221,500.00	224,000.00	219,500.00	221,000.00	208,138.28	133,544
2023-05-02	218,500.00	223,000.00	218,000.00	223,000.00	210,021.89	252,610
2023-04-28	221,500.00	222,000.00	216,500.00	217,500.00	204,841.97	296,733
2023-04-27	220,000.00	225,000.00	218,500.00	221,500.00	208,609.18	232,525
2023-04-26	237,000.00	237,500.00	218,000.00	222,000.00	209,080.08	824,054
2023-04-25	234,500.00	239,500.00	231,500.00	237,500.00	223,678.02	473,965
2023-04-24	232,000.00	237,500.00	229,500.00	232,000.00	218,498.11	299,770
2023-04-21	226,500.00	230,500.00	225,500.00	230,000.00	216,614.50	259,924
2023-04-20	227,500.00	230,000.00	225,500.00	228,000.00	214,730.90	195,478
2023-04-19	225,000.00	228,500.00	225,000.00	227,000.00	213,789.10	140,122
2023-04-18	228,000.00	229,500.00	223,000.00	225,000.00	211,905.49	222,353
2023-04-17	230,000.00	231,000.00	226,500.00	228,000.00	214,730.90	183,679
2023-04-14	232,000.00	233,500.00	229,000.00	231,000.00	217,556.30	193,161
2023-04-13	230,500.00	232,500.00	227,000.00	231,500.00	218,027.20	288,445
2023-04-12	224,500.00	233,500.00	223,500.00	232,000.00	218,498.11	648,158
2023-04-11	213,500.00	221,000.00	212,000.00	221,000.00	208,138.28	379,485
2023-04-10	213,000.00	216,000.00	212,500.00	213,500.00	201,074.77	180,948
2023-04-07	215,500.00	215,500.00	213,000.00	213,500.00	201,074.77	168,018
2023-04-06	218,000.00	219,500.00	215,500.00	216,000.00	203,429.27	176,930
2023-04-05	215,500.00	218,500.00	215,000.00	218,000.00	205,312.88	132,562
2023-04-04	215,500.00	217,000.00	214,000.00	215,000.00	202,487.47	146,996
2023-04-03	216,500.00	217,000.00	213,000.00	214,000.00	201,545.67	183,488
2023-03-31	215,000.00	218,000.00	214,500.00	216,000.00	203,429.27	180,317
2023-03-30	213,500.00	215,000.00	211,000.00	213,000.00	200,603.86	210,772
2023-03-29	214,000.00	215,500.00	213,000.00	215,500.00	202,958.37	137,789
2023-03-28	212,000.00	214,000.00	211,000.00	213,500.00	201,074.77	111,625
2023-03-27	212,000.00	213,500.00	210,500.00	211,500.00	199,191.16	160,040
2023-03-24	216,000.00	216,000.00	210,000.00	210,500.00	198,249.36	231,455
2023-03-23	215,000.00	219,500.00	214,500.00	217,500.00	204,841.97	215,428
2023-03-22	216,000.00	216,500.00	214,000.00	216,000.00	203,429.27	105,777
2023-03-21	214,000.00	216,500.00	213,000.00	215,000.00	202,487.47	122,138
2023-03-20	217,500.00	217,500.00	212,500.00	212,500.00	200,132.96	134,586
2023-03-17	216,000.00	219,000.00	215,000.00	217,500.00	204,841.97	169,457
2023-03-16	217,000.00	218,500.00	214,000.00	214,500.00	202,016.57	133,922
2023-03-15	215,500.00	220,500.00	214,000.00	219,000.00	206,254.68	166,384
2023-03-14	216,500.00	217,500.00	211,500.00	213,500.00	201,074.77	173,600
2023-03-13	217,000.00	219,500.00	215,500.00	218,500.00	205,783.78	152,414
2023-03-10	217,000.00	218,500.00	215,000.00	216,500.00	203,900.17	140,681
2023-03-09	216,000.00	222,000.00	215,000.00	220,000.00	207,196.48	343,810
2023-03-08	216,000.00	217,000.00	214,000.00	215,500.00	202,958.37	159,118
2023-03-07	219,500.00	220,000.00	217,000.00	218,000.00	205,312.88	157,129
2023-03-06	218,000.00	220,000.00	216,500.00	219,000.00	206,254.68	189,047
2023-03-03	218,500.00	219,500.00	216,000.00	216,500.00	203,900.17	132,114
2023-03-02	213,000.00	219,500.00	213,000.00	217,000.00	204,371.07	286,515
2023-02-28	214,000.00	218,000.00	212,500.00	212,500.00	200,132.96	300,780
2023-02-27	216,500.00	217,000.00	210,000.00	214,000.00	201,545.67	176,957
2023-02-24	217,500.00	220,500.00	217,000.00	219,000.00	206,254.68	202,078
2023-02-23	215,000.00	221,000.00	215,000.00	217,500.00	204,841.97	253,734
2023-02-22	213,000.00	215,500.00	212,000.00	214,000.00	201,545.67	174,133
2023-02-21	214,000.00	217,000.00	212,000.00	215,000.00	202,487.47	155,284
2023-02-20	213,500.00	214,000.00	210,000.00	213,500.00	201,074.77	106,659
2023-02-17	213,500.00	216,000.00	212,500.00	213,000.00	200,603.86	163,978
2023-02-16	213,000.00	216,000.00	212,500.00	215,000.00	202,487.47	193,256
2023-02-15	213,500.00	216,000.00	210,500.00	211,500.00	199,191.16	175,771
2023-02-14	209,500.00	217,500.00	208,000.00	213,000.00	200,603.86	436,812
2023-02-13	207,500.00	209,500.00	205,000.00	207,500.00	195,423.95	163,679
2023-02-10	206,000.00	208,000.00	205,500.00	208,000.00	195,894.85	150,239
2023-02-09	207,000.00	209,500.00	206,500.00	206,500.00	194,482.15	218,180
2023-02-08	207,000.00	208,500.00	206,500.00	207,500.00	195,423.95	134,260
2023-02-07	207,000.00	208,500.00	205,500.00	206,500.00	194,482.15	219,229

← NewerPage 15 of 21 · 1,226 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.