Hyundai Mobis Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	311,500.00	315,000.00	305,000.00	314,500.00	309,925.18	148,850
2025-10-21	309,500.00	317,500.00	306,000.00	308,500.00	304,012.46	276,383
2025-10-20	310,000.00	312,000.00	303,500.00	308,500.00	304,012.46	124,554
2025-10-17	306,000.00	310,500.00	304,000.00	308,000.00	303,519.73	130,462
2025-10-16	307,500.00	312,500.00	303,500.00	309,000.00	304,505.18	234,256
2025-10-15	300,500.00	302,500.00	297,500.00	300,500.00	296,128.83	162,540
2025-10-14	286,500.00	300,500.00	285,500.00	299,500.00	295,143.37	217,693
2025-10-13	299,000.00	299,000.00	288,000.00	289,000.00	284,796.11	238,724
2025-10-10	308,000.00	308,000.00	296,500.00	298,000.00	293,665.19	236,742
2025-10-02	297,000.00	301,000.00	295,500.00	297,000.00	292,679.74	241,778
2025-10-01	298,500.00	299,500.00	293,500.00	295,500.00	291,201.56	130,029
2025-09-30	295,500.00	300,500.00	295,000.00	298,500.00	294,157.92	164,694
2025-09-29	297,500.00	297,750.00	294,000.00	296,000.00	291,694.29	175,732
2025-09-26	299,000.00	300,000.00	292,500.00	295,000.00	290,708.83	231,752
2025-09-25	307,000.00	308,500.00	300,500.00	301,000.00	296,621.56	247,888
2025-09-24	312,000.00	313,500.00	308,000.00	308,000.00	303,519.73	81,257
2025-09-23	309,000.00	312,500.00	308,500.00	312,000.00	307,461.55	92,973
2025-09-22	308,000.00	312,500.00	307,000.00	312,500.00	307,954.27	130,228
2025-09-19	313,500.00	314,000.00	303,000.00	308,000.00	303,519.73	383,684
2025-09-18	310,000.00	317,000.00	307,500.00	317,000.00	312,388.81	167,612
2025-09-17	310,500.00	313,000.00	308,500.00	311,000.00	306,476.09	103,522
2025-09-16	308,500.00	310,000.00	304,500.00	309,000.00	304,505.18	150,505
2025-09-15	310,500.00	313,000.00	306,500.00	309,500.00	304,997.91	145,731
2025-09-12	318,000.00	321,000.00	311,000.00	313,500.00	308,939.73	197,547
2025-09-11	319,000.00	324,500.00	314,000.00	316,000.00	311,403.36	275,234
2025-09-10	313,500.00	325,500.00	313,500.00	319,000.00	314,359.72	216,004
2025-09-09	324,000.00	327,000.00	312,000.00	315,500.00	310,910.63	212,611
2025-09-08	323,500.00	324,000.00	318,000.00	323,000.00	318,301.54	185,042
2025-09-05	318,500.00	323,500.00	318,500.00	323,000.00	318,301.54	149,648
2025-09-04	321,500.00	325,500.00	317,500.00	320,500.00	315,837.90	210,607
2025-09-03	322,500.00	326,000.00	318,000.00	324,500.00	319,779.72	145,348
2025-09-02	321,500.00	324,000.00	319,500.00	323,500.00	318,794.26	176,539
2025-09-01	320,000.00	326,000.00	317,500.00	321,500.00	316,823.36	268,038
2025-08-29	308,000.00	322,500.00	306,000.00	318,500.00	313,866.99	552,076
2025-08-28	304,500.00	310,000.00	301,500.00	302,500.00	298,099.74	199,023
2025-08-27	302,000.00	304,000.00	299,000.00	302,500.00	298,099.74	133,201
2025-08-26	297,000.00	302,500.00	296,000.00	299,500.00	295,143.37	222,025
2025-08-25	300,000.00	300,000.00	293,000.00	299,000.00	294,650.65	152,610
2025-08-22	298,000.00	304,000.00	297,500.00	299,500.00	295,143.37	78,081
2025-08-21	301,500.00	304,000.00	297,500.00	297,500.00	293,172.47	82,366
2025-08-20	303,000.00	303,000.00	296,000.00	301,500.00	297,114.28	130,049
2025-08-19	296,000.00	302,000.00	292,000.00	302,000.00	297,607.01	150,346
2025-08-18	294,000.00	296,000.00	290,000.00	292,000.00	287,752.47	93,609
2025-08-14	301,000.00	304,000.00	295,500.00	296,500.00	292,187.01	125,528
2025-08-13	296,500.00	300,500.00	295,000.00	299,000.00	294,650.65	136,786
2025-08-12	292,500.00	299,500.00	292,500.00	295,500.00	291,201.56	185,221
2025-08-11	296,500.00	298,000.00	292,000.00	293,500.00	289,230.65	91,433
2025-08-08	293,500.00	296,000.00	289,500.00	296,000.00	291,694.29	126,782
2025-08-07	289,000.00	296,000.00	288,500.00	295,000.00	289,230.65	174,355
2025-08-06	283,500.00	289,000.00	283,000.00	286,000.00	280,406.67	146,201
2025-08-05	286,500.00	290,000.00	282,000.00	286,000.00	280,406.67	134,961
2025-08-04	281,000.00	287,000.00	279,000.00	285,000.00	279,426.22	103,176
2025-08-01	289,500.00	292,000.00	281,500.00	283,500.00	277,955.56	226,073
2025-07-31	311,000.00	312,500.00	285,500.00	294,500.00	288,740.43	353,101
2025-07-30	296,500.00	308,500.00	296,500.00	306,500.00	300,505.75	207,698
2025-07-29	297,500.00	300,500.00	295,000.00	297,500.00	291,681.76	155,692
2025-07-28	300,000.00	303,000.00	292,500.00	300,500.00	294,623.09	182,968
2025-07-25	292,500.00	306,500.00	289,000.00	297,500.00	291,681.76	181,789
2025-07-24	299,500.00	307,000.00	293,500.00	296,000.00	290,211.10	157,675
2025-07-23	298,500.00	304,500.00	297,500.00	299,000.00	293,152.42	315,829

← NewerPage 5 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.