Hyundai Mobis Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 239,500.00 | 243,000.00 | 237,500.00 | 238,000.00 | 217,392.35 | 246,026 |
| 2021-11-18 | 240,000.00 | 240,500.00 | 236,500.00 | 236,500.00 | 216,022.23 | 242,387 |
| 2021-11-17 | 243,000.00 | 243,000.00 | 239,000.00 | 241,000.00 | 220,132.59 | 271,163 |
| 2021-11-16 | 245,000.00 | 245,500.00 | 241,500.00 | 242,500.00 | 221,502.71 | 243,270 |
| 2021-11-15 | 245,500.00 | 249,500.00 | 243,000.00 | 247,500.00 | 226,069.77 | 207,398 |
| 2021-11-12 | 241,000.00 | 245,500.00 | 241,000.00 | 243,000.00 | 221,959.41 | 162,244 |
| 2021-11-11 | 241,500.00 | 243,500.00 | 239,000.00 | 241,500.00 | 220,589.29 | 322,147 |
| 2021-11-10 | 246,500.00 | 248,000.00 | 244,000.00 | 245,000.00 | 223,786.24 | 191,621 |
| 2021-11-09 | 251,500.00 | 254,500.00 | 247,500.00 | 248,500.00 | 226,983.19 | 236,952 |
| 2021-11-08 | 252,000.00 | 253,500.00 | 247,500.00 | 252,000.00 | 230,180.13 | 210,681 |
| 2021-11-05 | 254,000.00 | 255,000.00 | 250,000.00 | 252,500.00 | 230,636.84 | 199,092 |
| 2021-11-04 | 254,500.00 | 257,500.00 | 251,000.00 | 252,000.00 | 230,180.13 | 239,820 |
| 2021-11-03 | 255,500.00 | 256,500.00 | 250,500.00 | 252,500.00 | 230,636.84 | 170,410 |
| 2021-11-02 | 254,000.00 | 258,000.00 | 253,500.00 | 255,500.00 | 233,377.08 | 203,780 |
| 2021-11-01 | 252,500.00 | 254,000.00 | 250,500.00 | 253,000.00 | 231,093.55 | 208,009 |
| 2021-10-29 | 264,000.00 | 264,500.00 | 251,000.00 | 252,000.00 | 230,180.13 | 562,004 |
| 2021-10-28 | 268,000.00 | 270,000.00 | 263,500.00 | 263,500.00 | 240,684.38 | 227,318 |
| 2021-10-27 | 271,000.00 | 272,500.00 | 267,000.00 | 267,000.00 | 243,881.33 | 155,728 |
| 2021-10-26 | 270,000.00 | 271,000.00 | 267,000.00 | 270,500.00 | 247,078.28 | 163,730 |
| 2021-10-25 | 264,500.00 | 269,500.00 | 262,500.00 | 268,500.00 | 245,251.45 | 150,737 |
| 2021-10-22 | 265,500.00 | 268,000.00 | 262,500.00 | 264,500.00 | 241,597.80 | 161,400 |
| 2021-10-21 | 268,500.00 | 271,000.00 | 266,000.00 | 267,500.00 | 244,338.04 | 160,697 |
| 2021-10-20 | 272,000.00 | 273,000.00 | 268,000.00 | 268,000.00 | 244,794.74 | 172,245 |
| 2021-10-19 | 273,000.00 | 274,000.00 | 269,000.00 | 272,000.00 | 248,448.40 | 158,633 |
| 2021-10-18 | 270,000.00 | 273,500.00 | 267,500.00 | 270,500.00 | 247,078.28 | 190,330 |
| 2021-10-15 | 273,500.00 | 274,500.00 | 270,000.00 | 271,000.00 | 247,534.98 | 263,032 |
| 2021-10-14 | 273,000.00 | 275,000.00 | 269,500.00 | 273,000.00 | 249,361.81 | 296,661 |
← NewerPage 21 of 21 · 1,227 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.