Hyundai Mobis Co Ltd historical data

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

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 21 · 1,224 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.