Hyundai Mobis Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 486,000.00 | 496,500.00 | 471,500.00 | 482,000.00 | 480,576.77 | 270,493 |
| 2026-07-15 | 484,000.00 | 495,000.00 | 473,000.00 | 489,500.00 | 488,054.63 | 285,432 |
| 2026-07-14 | 490,000.00 | 491,000.00 | 452,000.00 | 466,000.00 | 464,624.02 | 420,830 |
| 2026-07-13 | 488,000.00 | 522,000.00 | 480,500.00 | 487,500.00 | 486,060.53 | 351,687 |
| 2026-07-10 | 469,500.00 | 500,000.00 | 466,500.00 | 488,000.00 | 486,559.06 | 272,847 |
| 2026-07-09 | 486,000.00 | 486,500.00 | 455,000.00 | 465,000.00 | 463,626.97 | 384,154 |
| 2026-07-08 | 495,000.00 | 518,000.00 | 479,000.00 | 488,500.00 | 487,057.58 | 411,202 |
| 2026-07-07 | 506,000.00 | 506,000.00 | 473,500.00 | 495,000.00 | 493,538.39 | 436,939 |
| 2026-07-06 | 495,500.00 | 528,000.00 | 489,000.00 | 515,000.00 | 513,479.33 | 392,653 |
| 2026-07-03 | 487,500.00 | 495,500.00 | 466,000.00 | 494,000.00 | 492,541.34 | 376,599 |
| 2026-07-02 | 483,500.00 | 509,000.00 | 461,000.00 | 492,000.00 | 490,547.24 | 593,458 |
| 2026-07-01 | 507,000.00 | 524,000.00 | 480,500.00 | 494,000.00 | 492,541.34 | 306,223 |
| 2026-06-30 | 516,000.00 | 516,000.00 | 493,500.00 | 500,000.00 | 498,523.62 | 317,486 |
| 2026-06-29 | 480,000.00 | 508,000.00 | 462,500.00 | 502,000.00 | 500,517.72 | 499,087 |
| 2026-06-26 | 501,000.00 | 510,000.00 | 463,000.00 | 486,500.00 | 485,063.48 | 494,414 |
| 2026-06-25 | 529,000.00 | 533,000.00 | 508,000.00 | 513,000.00 | 511,485.24 | 406,638 |
| 2026-06-24 | 520,000.00 | 522,000.00 | 496,000.00 | 509,000.00 | 507,497.05 | 522,174 |
| 2026-06-23 | 572,000.00 | 572,000.00 | 509,000.00 | 510,000.00 | 508,494.09 | 655,186 |
| 2026-06-22 | 599,000.00 | 600,000.00 | 568,000.00 | 569,000.00 | 567,319.88 | 438,282 |
| 2026-06-19 | 603,000.00 | 659,000.00 | 592,000.00 | 612,000.00 | 610,192.91 | 902,462 |
| 2026-06-18 | 624,000.00 | 627,000.00 | 599,000.00 | 603,000.00 | 601,219.49 | 421,462 |
| 2026-06-17 | 651,000.00 | 651,000.00 | 626,000.00 | 631,000.00 | 629,136.81 | 308,035 |
| 2026-06-16 | 654,000.00 | 686,000.00 | 635,000.00 | 660,000.00 | 658,051.18 | 501,325 |
| 2026-06-15 | 637,000.00 | 647,000.00 | 621,000.00 | 640,000.00 | 638,110.24 | 515,561 |
| 2026-06-12 | 615,000.00 | 648,000.00 | 605,000.00 | 607,000.00 | 605,207.68 | 936,211 |
| 2026-06-11 | 542,000.00 | 583,000.00 | 534,000.00 | 576,000.00 | 574,299.21 | 590,857 |
| 2026-06-10 | 586,000.00 | 620,000.00 | 545,000.00 | 570,000.00 | 568,316.93 | 748,496 |
| 2026-06-09 | 630,000.00 | 636,000.00 | 560,000.00 | 595,000.00 | 593,243.11 | 1,196,958 |
| 2026-06-08 | 605,000.00 | 642,000.00 | 602,000.00 | 612,000.00 | 610,192.91 | 773,309 |
| 2026-06-05 | 708,000.00 | 723,000.00 | 665,000.00 | 697,000.00 | 694,941.93 | 935,096 |
| 2026-06-04 | 721,000.00 | 778,000.00 | 713,000.00 | 748,000.00 | 745,791.34 | 788,548 |
| 2026-06-02 | 763,000.00 | 775,000.00 | 698,000.00 | 759,000.00 | 756,758.86 | 1,212,449 |
| 2026-06-01 | 770,000.00 | 822,000.00 | 742,000.00 | 761,000.00 | 758,752.95 | 1,822,258 |
| 2026-05-29 | 712,000.00 | 795,000.00 | 706,000.00 | 768,000.00 | 765,732.28 | 1,963,281 |
| 2026-05-28 | 739,000.00 | 749,000.00 | 653,000.00 | 686,000.00 | 683,974.41 | 1,660,889 |
| 2026-05-27 | 661,000.00 | 712,000.00 | 648,000.00 | 688,000.00 | 685,968.50 | 1,501,583 |
| 2026-05-26 | 675,000.00 | 688,000.00 | 640,000.00 | 664,000.00 | 662,039.37 | 870,942 |
| 2026-05-22 | 654,000.00 | 663,000.00 | 619,000.00 | 646,000.00 | 644,092.52 | 991,976 |
| 2026-05-21 | 571,000.00 | 680,000.00 | 565,000.00 | 670,000.00 | 668,021.65 | 1,334,364 |
| 2026-05-20 | 532,000.00 | 561,000.00 | 515,000.00 | 535,000.00 | 533,420.28 | 964,849 |
| 2026-05-19 | 572,000.00 | 575,000.00 | 509,000.00 | 525,000.00 | 523,449.80 | 908,666 |
| 2026-05-18 | 612,000.00 | 620,000.00 | 562,000.00 | 571,000.00 | 569,313.98 | 947,011 |
| 2026-05-15 | 671,000.00 | 685,000.00 | 610,000.00 | 629,000.00 | 627,142.72 | 1,010,628 |
| 2026-05-14 | 680,000.00 | 687,000.00 | 644,000.00 | 650,000.00 | 648,080.71 | 1,177,293 |
| 2026-05-13 | 564,000.00 | 677,000.00 | 555,000.00 | 649,000.00 | 647,083.66 | 1,750,264 |
| 2026-05-12 | 595,000.00 | 607,000.00 | 525,000.00 | 548,000.00 | 546,381.89 | 1,301,498 |
| 2026-05-11 | 535,000.00 | 588,000.00 | 520,000.00 | 553,000.00 | 551,367.13 | 1,085,217 |
| 2026-05-08 | 458,500.00 | 547,000.00 | 447,000.00 | 509,000.00 | 507,497.05 | 1,579,602 |
| 2026-05-07 | 449,000.00 | 459,000.00 | 436,500.00 | 441,500.00 | 440,196.36 | 376,034 |
| 2026-05-06 | 431,500.00 | 441,500.00 | 427,000.00 | 432,500.00 | 431,222.93 | 379,661 |
| 2026-05-04 | 431,500.00 | 435,000.00 | 428,000.00 | 431,500.00 | 430,225.89 | 211,193 |
| 2026-04-30 | 438,500.00 | 443,000.00 | 425,000.00 | 425,000.00 | 423,745.08 | 317,288 |
| 2026-04-29 | 447,500.00 | 451,500.00 | 437,000.00 | 439,000.00 | 437,703.74 | 229,251 |
| 2026-04-28 | 439,500.00 | 456,500.00 | 434,500.00 | 447,000.00 | 445,680.12 | 316,712 |
| 2026-04-27 | 426,500.00 | 438,500.00 | 422,500.00 | 432,500.00 | 431,222.93 | 326,092 |
| 2026-04-24 | 442,500.00 | 443,000.00 | 419,000.00 | 422,500.00 | 421,252.46 | 436,579 |
| 2026-04-23 | 472,000.00 | 472,000.00 | 441,000.00 | 442,500.00 | 441,193.41 | 407,394 |
| 2026-04-22 | 447,500.00 | 457,500.00 | 443,000.00 | 456,500.00 | 455,152.07 | 300,701 |
| 2026-04-21 | 427,000.00 | 452,000.00 | 424,500.00 | 447,000.00 | 445,680.12 | 330,317 |
| 2026-04-20 | 426,500.00 | 428,000.00 | 418,500.00 | 420,000.00 | 418,759.84 | 198,799 |
← NewerPage 2 of 2 · 120 trading days
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.