Hyundai Mobis Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 249,500.00 | 267,000.00 | 248,000.00 | 256,500.00 | 246,835.11 | 823,915 |
| 2024-10-24 | 247,500.00 | 252,000.00 | 245,000.00 | 250,000.00 | 240,580.03 | 330,967 |
| 2024-10-23 | 249,000.00 | 250,000.00 | 246,000.00 | 246,500.00 | 237,211.90 | 146,519 |
| 2024-10-22 | 241,000.00 | 249,500.00 | 240,000.00 | 247,500.00 | 238,174.23 | 271,792 |
| 2024-10-21 | 245,500.00 | 247,000.00 | 240,500.00 | 244,000.00 | 234,806.10 | 142,405 |
| 2024-10-18 | 244,000.00 | 246,000.00 | 241,500.00 | 244,500.00 | 235,287.26 | 218,631 |
| 2024-10-17 | 240,000.00 | 243,500.00 | 237,500.00 | 242,000.00 | 232,881.46 | 395,985 |
| 2024-10-16 | 223,000.00 | 242,500.00 | 223,000.00 | 241,500.00 | 232,400.30 | 624,192 |
| 2024-10-15 | 224,000.00 | 226,500.00 | 222,000.00 | 224,000.00 | 215,559.70 | 120,670 |
| 2024-10-14 | 223,500.00 | 225,000.00 | 220,500.00 | 223,500.00 | 215,078.54 | 91,463 |
| 2024-10-11 | 225,000.00 | 226,500.00 | 222,500.00 | 224,500.00 | 216,040.86 | 145,064 |
| 2024-10-10 | 227,500.00 | 227,500.00 | 221,000.00 | 221,500.00 | 213,153.90 | 204,692 |
| 2024-10-08 | 214,500.00 | 218,000.00 | 213,500.00 | 217,000.00 | 208,823.46 | 113,840 |
| 2024-10-07 | 217,500.00 | 219,000.00 | 214,500.00 | 216,000.00 | 207,861.14 | 93,395 |
| 2024-10-04 | 217,000.00 | 219,500.00 | 213,000.00 | 217,000.00 | 208,823.46 | 128,571 |
| 2024-10-02 | 214,500.00 | 217,000.00 | 212,000.00 | 214,500.00 | 206,417.66 | 128,535 |
| 2024-09-30 | 222,500.00 | 224,000.00 | 217,500.00 | 217,500.00 | 209,304.62 | 140,514 |
| 2024-09-27 | 226,000.00 | 226,500.00 | 221,500.00 | 221,500.00 | 213,153.90 | 129,908 |
| 2024-09-26 | 222,500.00 | 227,000.00 | 220,500.00 | 227,000.00 | 218,446.66 | 171,774 |
| 2024-09-25 | 227,500.00 | 228,500.00 | 222,000.00 | 223,000.00 | 214,597.38 | 151,212 |
| 2024-09-24 | 224,500.00 | 226,000.00 | 221,500.00 | 225,500.00 | 217,003.18 | 111,101 |
| 2024-09-23 | 225,500.00 | 226,000.00 | 219,000.00 | 223,500.00 | 215,078.54 | 88,398 |
| 2024-09-20 | 225,000.00 | 226,500.00 | 222,000.00 | 223,500.00 | 215,078.54 | 214,301 |
| 2024-09-19 | 228,500.00 | 228,500.00 | 222,000.00 | 223,000.00 | 214,597.38 | 186,572 |
| 2024-09-13 | 215,500.00 | 224,500.00 | 214,500.00 | 223,500.00 | 215,078.54 | 267,522 |
| 2024-09-12 | 209,500.00 | 213,500.00 | 209,000.00 | 213,500.00 | 205,455.34 | 257,747 |
| 2024-09-11 | 211,500.00 | 212,500.00 | 207,000.00 | 208,500.00 | 200,643.74 | 101,821 |
| 2024-09-10 | 211,500.00 | 212,500.00 | 208,000.00 | 211,500.00 | 203,530.70 | 144,653 |
| 2024-09-09 | 210,500.00 | 215,000.00 | 210,500.00 | 212,500.00 | 204,493.02 | 85,628 |
| 2024-09-06 | 213,000.00 | 218,500.00 | 212,000.00 | 214,000.00 | 205,936.50 | 191,717 |
| 2024-09-05 | 207,500.00 | 213,000.00 | 207,500.00 | 211,500.00 | 203,530.70 | 132,903 |
| 2024-09-04 | 209,500.00 | 210,500.00 | 207,000.00 | 207,000.00 | 199,200.26 | 217,407 |
| 2024-09-03 | 214,500.00 | 215,500.00 | 210,500.00 | 211,000.00 | 203,049.54 | 189,400 |
| 2024-09-02 | 218,000.00 | 220,000.00 | 211,500.00 | 214,000.00 | 205,936.50 | 162,284 |
| 2024-08-30 | 221,500.00 | 223,000.00 | 217,500.00 | 217,500.00 | 209,304.62 | 353,464 |
| 2024-08-29 | 226,500.00 | 227,500.00 | 219,500.00 | 219,500.00 | 211,229.26 | 201,534 |
| 2024-08-28 | 221,000.00 | 226,000.00 | 219,500.00 | 224,000.00 | 215,559.70 | 161,114 |
| 2024-08-27 | 222,500.00 | 223,000.00 | 219,000.00 | 222,000.00 | 213,635.06 | 86,857 |
| 2024-08-26 | 220,500.00 | 222,500.00 | 218,500.00 | 221,500.00 | 213,153.90 | 85,447 |
| 2024-08-23 | 219,000.00 | 221,500.00 | 218,500.00 | 219,500.00 | 211,229.26 | 134,548 |
| 2024-08-22 | 220,500.00 | 221,000.00 | 218,500.00 | 219,000.00 | 210,748.10 | 102,571 |
| 2024-08-21 | 220,500.00 | 222,000.00 | 219,000.00 | 220,000.00 | 211,710.42 | 85,086 |
| 2024-08-20 | 222,500.00 | 223,500.00 | 219,000.00 | 219,000.00 | 210,748.10 | 100,000 |
| 2024-08-19 | 220,500.00 | 222,500.00 | 219,500.00 | 220,500.00 | 212,191.58 | 101,032 |
| 2024-08-16 | 220,000.00 | 224,500.00 | 220,000.00 | 220,000.00 | 211,710.42 | 154,796 |
| 2024-08-14 | 218,000.00 | 219,000.00 | 216,000.00 | 218,000.00 | 209,785.78 | 97,843 |
| 2024-08-12 | 213,500.00 | 220,000.00 | 212,500.00 | 218,500.00 | 210,266.94 | 148,949 |
| 2024-08-09 | 215,500.00 | 217,000.00 | 212,000.00 | 212,500.00 | 204,493.02 | 157,882 |
| 2024-08-08 | 210,000.00 | 214,000.00 | 207,500.00 | 214,000.00 | 205,936.50 | 206,961 |
| 2024-08-07 | 208,500.00 | 213,500.00 | 207,000.00 | 212,000.00 | 204,011.86 | 153,684 |
| 2024-08-06 | 211,500.00 | 216,500.00 | 209,500.00 | 213,000.00 | 204,974.18 | 228,803 |
| 2024-08-05 | 215,000.00 | 215,500.00 | 200,500.00 | 204,000.00 | 196,313.30 | 316,073 |
| 2024-08-02 | 218,000.00 | 219,500.00 | 216,500.00 | 217,500.00 | 209,304.62 | 158,538 |
| 2024-08-01 | 220,500.00 | 222,500.00 | 219,500.00 | 219,500.00 | 211,229.26 | 156,454 |
| 2024-07-31 | 222,500.00 | 224,000.00 | 219,500.00 | 220,500.00 | 212,191.58 | 240,062 |
| 2024-07-30 | 225,500.00 | 227,500.00 | 222,000.00 | 222,000.00 | 213,635.06 | 147,006 |
| 2024-07-29 | 226,000.00 | 230,500.00 | 225,500.00 | 228,000.00 | 219,408.98 | 192,060 |
| 2024-07-26 | 227,500.00 | 230,500.00 | 221,000.00 | 225,500.00 | 217,003.18 | 313,091 |
| 2024-07-25 | 223,000.00 | 227,500.00 | 223,000.00 | 225,500.00 | 217,003.18 | 211,847 |
| 2024-07-24 | 222,500.00 | 227,000.00 | 220,500.00 | 224,500.00 | 216,040.86 | 144,068 |
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.