Hyundai Mobis Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 338,500.00 | 363,500.00 | 338,500.00 | 352,500.00 | 352,500.00 | 293,439 |
| 2026-10-15 | 350,500.00 | 350,500.00 | 331,500.00 | 337,500.00 | 337,500.00 | 263,797 |
| 2026-10-14 | 350,000.00 | 367,000.00 | 347,500.00 | 358,500.00 | 358,500.00 | 314,172 |
| 2026-10-13 | 344,000.00 | 349,500.00 | 335,500.00 | 348,500.00 | 348,500.00 | 317,376 |
| 2026-10-12 | 355,000.00 | 367,000.00 | 354,000.00 | 354,500.00 | 354,500.00 | 332,988 |
| 2026-10-08 | 370,000.00 | 371,500.00 | 359,000.00 | 359,000.00 | 359,000.00 | 467,512 |
| 2026-10-07 | 380,000.00 | 380,500.00 | 373,000.00 | 373,500.00 | 373,500.00 | 188,601 |
| 2026-10-06 | 388,500.00 | 389,000.00 | 377,000.00 | 380,000.00 | 380,000.00 | 220,656 |
| 2026-10-02 | 379,000.00 | 384,500.00 | 375,000.00 | 383,500.00 | 383,500.00 | 162,623 |
| 2026-10-01 | 382,500.00 | 391,000.00 | 371,500.00 | 382,000.00 | 382,000.00 | 472,250 |
| 2026-09-30 | 369,000.00 | 373,500.00 | 363,000.00 | 367,000.00 | 367,000.00 | 410,785 |
| 2026-09-29 | 369,000.00 | 371,500.00 | 362,000.00 | 367,000.00 | 367,000.00 | 226,845 |
| 2026-09-28 | 369,000.00 | 379,000.00 | 369,000.00 | 373,000.00 | 373,000.00 | 207,967 |
| 2026-09-23 | 379,000.00 | 379,500.00 | 365,000.00 | 367,500.00 | 367,500.00 | 187,168 |
| 2026-09-22 | 377,500.00 | 384,500.00 | 371,000.00 | 372,500.00 | 372,500.00 | 268,939 |
| 2026-09-21 | 380,500.00 | 380,500.00 | 370,500.00 | 373,000.00 | 373,000.00 | 211,851 |
| 2026-09-18 | 387,000.00 | 389,000.00 | 379,000.00 | 379,000.00 | 379,000.00 | 338,241 |
| 2026-09-17 | 384,000.00 | 387,500.00 | 380,000.00 | 381,000.00 | 381,000.00 | 268,415 |
| 2026-09-16 | 392,000.00 | 394,000.00 | 380,000.00 | 383,000.00 | 383,000.00 | 298,400 |
| 2026-09-15 | 393,000.00 | 404,000.00 | 392,000.00 | 394,500.00 | 394,500.00 | 245,508 |
| 2026-09-14 | 403,000.00 | 403,000.00 | 395,000.00 | 400,000.00 | 400,000.00 | 200,470 |
| 2026-09-11 | 407,000.00 | 418,500.00 | 404,000.00 | 415,500.00 | 415,500.00 | 227,443 |
| 2026-09-10 | 413,000.00 | 420,000.00 | 410,500.00 | 415,500.00 | 415,500.00 | 379,924 |
| 2026-09-09 | 414,500.00 | 420,500.00 | 413,500.00 | 417,500.00 | 417,500.00 | 210,500 |
| 2026-09-08 | 431,500.00 | 433,500.00 | 414,000.00 | 415,000.00 | 415,000.00 | 289,488 |
| 2026-09-07 | 428,500.00 | 436,000.00 | 425,500.00 | 432,000.00 | 432,000.00 | 212,732 |
| 2026-09-04 | 426,000.00 | 431,500.00 | 419,500.00 | 422,000.00 | 422,000.00 | 228,188 |
| 2026-09-03 | 418,500.00 | 427,500.00 | 414,000.00 | 423,500.00 | 423,500.00 | 354,549 |
| 2026-09-02 | 430,000.00 | 431,000.00 | 412,500.00 | 415,500.00 | 415,500.00 | 463,596 |
| 2026-09-01 | 455,500.00 | 460,000.00 | 438,500.00 | 443,500.00 | 443,500.00 | 287,607 |
| 2026-08-31 | 441,000.00 | 459,000.00 | 433,500.00 | 453,500.00 | 453,500.00 | 490,499 |
| 2026-08-28 | 451,500.00 | 455,500.00 | 447,750.00 | 450,500.00 | 450,500.00 | 327,014 |
| 2026-08-27 | 466,500.00 | 468,500.00 | 447,500.00 | 451,500.00 | 451,500.00 | 680,279 |
| 2026-08-26 | 505,000.00 | 505,000.00 | 463,000.00 | 464,000.00 | 464,000.00 | 580,296 |
| 2026-08-25 | 502,000.00 | 502,000.00 | 474,000.00 | 498,000.00 | 498,000.00 | 328,383 |
| 2026-08-24 | 498,000.00 | 504,000.00 | 488,500.00 | 498,500.00 | 498,500.00 | 182,771 |
| 2026-08-21 | 494,500.00 | 506,000.00 | 491,500.00 | 496,000.00 | 496,000.00 | 219,886 |
| 2026-08-20 | 509,000.00 | 516,000.00 | 497,000.00 | 507,000.00 | 507,000.00 | 224,249 |
| 2026-08-19 | 499,000.00 | 510,000.00 | 487,000.00 | 509,000.00 | 509,000.00 | 197,443 |
| 2026-08-18 | 551,000.00 | 556,000.00 | 509,000.00 | 518,000.00 | 518,000.00 | 326,189 |
| 2026-08-14 | 513,000.00 | 547,000.00 | 511,000.00 | 547,000.00 | 547,000.00 | 352,348 |
| 2026-08-13 | 514,000.00 | 530,000.00 | 504,000.00 | 511,000.00 | 511,000.00 | 300,816 |
| 2026-08-12 | 494,500.00 | 511,000.00 | 487,000.00 | 498,500.00 | 498,500.00 | 263,323 |
| 2026-08-11 | 501,000.00 | 508,000.00 | 492,500.00 | 495,500.00 | 495,500.00 | 157,950 |
| 2026-08-10 | 492,000.00 | 513,000.00 | 485,500.00 | 505,000.00 | 505,000.00 | 192,945 |
| 2026-08-07 | 503,000.00 | 509,000.00 | 485,500.00 | 496,500.00 | 496,500.00 | 198,850 |
| 2026-08-06 | 507,000.00 | 524,000.00 | 489,000.00 | 508,000.00 | 506,500.00 | 248,416 |
| 2026-08-05 | 495,000.00 | 510,000.00 | 495,000.00 | 503,000.00 | 501,514.76 | 270,626 |
| 2026-08-04 | 490,500.00 | 490,500.00 | 463,500.00 | 481,500.00 | 480,078.25 | 270,991 |
| 2026-08-03 | 472,000.00 | 502,000.00 | 467,500.00 | 493,500.00 | 492,042.82 | 328,332 |
| 2026-07-31 | 470,500.00 | 487,000.00 | 451,000.00 | 476,000.00 | 474,594.49 | 357,337 |
| 2026-07-30 | 445,000.00 | 471,500.00 | 435,000.00 | 445,000.00 | 443,686.02 | 379,620 |
| 2026-07-29 | 450,000.00 | 470,000.00 | 426,000.00 | 445,000.00 | 443,686.02 | 526,570 |
| 2026-07-28 | 443,500.00 | 447,000.00 | 420,500.00 | 440,000.00 | 438,700.79 | 386,385 |
| 2026-07-27 | 490,500.00 | 490,500.00 | 454,500.00 | 463,500.00 | 462,131.40 | 299,260 |
| 2026-07-24 | 509,000.00 | 510,000.00 | 474,000.00 | 482,000.00 | 480,576.77 | 413,538 |
| 2026-07-23 | 515,000.00 | 525,000.00 | 506,000.00 | 524,000.00 | 522,452.76 | 298,791 |
| 2026-07-22 | 505,000.00 | 541,000.00 | 501,000.00 | 513,000.00 | 511,485.24 | 528,881 |
| 2026-07-21 | 466,000.00 | 485,000.00 | 456,000.00 | 479,500.00 | 478,084.15 | 324,162 |
| 2026-07-20 | 477,000.00 | 492,000.00 | 467,000.00 | 472,500.00 | 471,104.82 | 316,664 |
Page 1 of 5 · 243 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.