Hyundai Mobis Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	296,500.00	301,500.00	291,000.00	293,000.00	287,269.77	156,817
2025-07-21	301,000.00	306,000.00	296,500.00	299,000.00	293,152.42	167,353
2025-07-18	306,500.00	309,500.00	299,000.00	303,000.00	297,074.20	159,995
2025-07-17	306,500.00	310,000.00	302,500.00	307,500.00	301,486.19	157,347
2025-07-16	309,500.00	312,000.00	305,000.00	305,500.00	299,525.30	126,689
2025-07-15	311,500.00	312,000.00	304,000.00	306,500.00	300,505.75	212,226
2025-07-14	304,500.00	316,000.00	304,500.00	314,500.00	308,349.29	196,909
2025-07-11	311,500.00	312,000.00	304,000.00	306,500.00	300,505.75	186,798
2025-07-10	313,500.00	318,000.00	305,500.00	313,500.00	307,368.85	253,511
2025-07-09	304,500.00	310,500.00	300,500.00	309,500.00	303,447.07	323,611
2025-07-08	294,000.00	309,500.00	293,000.00	305,000.00	299,035.08	357,902
2025-07-07	291,000.00	296,500.00	288,000.00	294,500.00	288,740.43	149,244
2025-07-04	300,500.00	305,000.00	294,500.00	295,500.00	289,720.87	146,856
2025-07-03	298,500.00	303,000.00	295,000.00	299,500.00	293,642.65	244,228
2025-07-02	285,000.00	300,000.00	284,500.00	297,000.00	291,191.54	329,310
2025-07-01	287,500.00	296,500.00	287,500.00	288,000.00	282,367.55	230,402
2025-06-30	291,000.00	292,000.00	284,500.00	287,000.00	281,387.11	150,016
2025-06-27	292,000.00	292,000.00	285,500.00	289,500.00	283,838.22	138,407
2025-06-26	294,500.00	297,500.00	290,500.00	294,500.00	288,740.43	203,323
2025-06-25	285,500.00	298,500.00	285,500.00	297,500.00	291,681.76	397,717
2025-06-24	286,500.00	289,500.00	282,750.00	285,000.00	279,426.22	191,281
2025-06-23	285,000.00	285,500.00	278,000.00	280,500.00	275,014.23	238,590
2025-06-20	295,000.00	296,500.00	289,500.00	291,500.00	285,799.10	274,485
2025-06-19	297,000.00	299,000.00	290,500.00	293,000.00	287,269.77	232,025
2025-06-18	282,500.00	302,000.00	277,500.00	299,500.00	293,642.65	542,226
2025-06-17	286,500.00	291,000.00	283,000.00	286,000.00	280,406.67	227,695
2025-06-16	286,500.00	288,000.00	278,500.00	285,500.00	279,916.45	198,580
2025-06-13	284,500.00	288,500.00	278,500.00	282,000.00	276,484.90	283,397
2025-06-12	284,500.00	290,500.00	282,500.00	284,500.00	278,936.00	328,418
2025-06-11	280,000.00	290,000.00	279,000.00	288,500.00	282,857.77	395,396
2025-06-10	281,500.00	282,500.00	274,000.00	275,000.00	269,621.79	254,661
2025-06-09	266,500.00	285,000.00	257,500.00	279,500.00	274,033.79	537,125
2025-06-05	249,000.00	257,500.00	249,000.00	254,000.00	249,032.49	178,381
2025-06-04	249,500.00	252,000.00	247,500.00	250,000.00	245,110.72	229,704
2025-06-02	250,500.00	253,000.00	245,000.00	246,500.00	241,679.17	141,969
2025-05-30	259,500.00	260,500.00	252,000.00	253,000.00	248,052.05	253,174
2025-05-29	255,000.00	265,000.00	255,000.00	263,000.00	257,856.48	299,714
2025-05-28	242,500.00	256,500.00	242,500.00	254,000.00	249,032.49	275,785
2025-05-27	242,000.00	246,000.00	240,000.00	243,000.00	238,247.62	146,086
2025-05-26	243,000.00	245,000.00	240,000.00	244,000.00	239,228.07	146,391
2025-05-23	245,500.00	247,000.00	241,000.00	242,000.00	237,267.18	103,469
2025-05-22	247,000.00	248,000.00	242,500.00	246,000.00	241,188.95	114,299
2025-05-21	248,000.00	249,000.00	246,500.00	247,500.00	242,659.62	85,462
2025-05-20	250,000.00	252,000.00	246,500.00	248,000.00	243,149.84	102,238
2025-05-19	252,500.00	253,500.00	247,000.00	249,500.00	244,620.50	89,127
2025-05-16	254,500.00	256,000.00	250,000.00	255,000.00	250,012.94	91,545
2025-05-15	255,000.00	258,500.00	254,000.00	255,000.00	250,012.94	77,969
2025-05-14	258,000.00	260,500.00	255,500.00	258,000.00	252,954.27	100,296
2025-05-13	258,500.00	262,500.00	256,500.00	257,000.00	251,973.82	204,302
2025-05-12	255,500.00	261,000.00	253,000.00	261,000.00	255,895.59	114,403
2025-05-09	260,500.00	262,000.00	254,500.00	255,500.00	250,503.16	100,524
2025-05-08	256,000.00	260,000.00	256,000.00	259,000.00	253,934.71	126,993
2025-05-07	257,000.00	258,500.00	252,000.00	258,000.00	252,954.27	158,435
2025-05-02	265,000.00	266,000.00	256,000.00	256,500.00	251,483.60	138,585
2025-04-30	259,000.00	267,500.00	255,000.00	267,500.00	262,268.47	190,763
2025-04-29	254,500.00	259,000.00	253,000.00	256,500.00	251,483.60	172,236
2025-04-28	248,500.00	252,000.00	248,500.00	251,000.00	246,091.17	100,735
2025-04-25	255,500.00	258,000.00	247,000.00	250,000.00	245,110.72	161,180
2025-04-24	252,000.00	254,500.00	249,000.00	252,500.00	247,561.83	142,931
2025-04-23	244,500.00	253,500.00	243,000.00	252,000.00	247,071.61	171,554

← NewerPage 6 of 21 · 1,222 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.