Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,949.58 -945.25 (-1.46%) CMC Crypto 200
1,331.08 -65.46 (-4.69%)
Hyundai Mobis Co.,Ltd (012330.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 245,500.00 | 247,000.00 | 239,500.00 | 240,500.00 | 240,500.00 | 147,522 |
| 25 Apr 2024 | 241,500.00 | 248,500.00 | 241,000.00 | 244,000.00 | 244,000.00 | 158,635 |
| 24 Apr 2024 | 240,000.00 | 244,500.00 | 237,500.00 | 243,500.00 | 243,500.00 | 131,348 |
| 23 Apr 2024 | 238,000.00 | 243,000.00 | 236,500.00 | 238,500.00 | 238,500.00 | 134,543 |
| 22 Apr 2024 | 239,000.00 | 239,500.00 | 235,000.00 | 239,000.00 | 239,000.00 | 155,158 |
| 19 Apr 2024 | 231,000.00 | 235,000.00 | 229,000.00 | 234,500.00 | 234,500.00 | 181,634 |
| 18 Apr 2024 | 239,000.00 | 240,000.00 | 233,000.00 | 235,000.00 | 235,000.00 | 175,371 |
| 17 Apr 2024 | 239,000.00 | 239,000.00 | 233,000.00 | 234,500.00 | 234,500.00 | 132,408 |
| 16 Apr 2024 | 239,500.00 | 240,500.00 | 234,000.00 | 238,000.00 | 238,000.00 | 187,172 |
| 15 Apr 2024 | 239,500.00 | 243,000.00 | 236,000.00 | 242,500.00 | 242,500.00 | 120,501 |
| 12 Apr 2024 | 246,000.00 | 248,500.00 | 240,500.00 | 240,500.00 | 240,500.00 | 199,565 |
| 11 Apr 2024 | 234,500.00 | 253,500.00 | 234,000.00 | 251,000.00 | 251,000.00 | 290,007 |
| 09 Apr 2024 | 247,500.00 | 251,500.00 | 243,000.00 | 243,000.00 | 243,000.00 | 130,378 |
| 08 Apr 2024 | 240,500.00 | 247,500.00 | 240,500.00 | 243,000.00 | 243,000.00 | 146,813 |
| 05 Apr 2024 | 240,000.00 | 245,000.00 | 239,000.00 | 242,500.00 | 242,500.00 | 129,340 |
| 04 Apr 2024 | 243,500.00 | 245,500.00 | 238,500.00 | 244,000.00 | 244,000.00 | 158,989 |
| 03 Apr 2024 | 246,500.00 | 249,500.00 | 238,500.00 | 240,500.00 | 240,500.00 | 263,093 |
| 02 Apr 2024 | 248,000.00 | 251,000.00 | 245,000.00 | 247,500.00 | 247,500.00 | 193,887 |
| 01 Apr 2024 | 257,500.00 | 259,000.00 | 249,000.00 | 251,000.00 | 251,000.00 | 201,785 |
| 29 Mar 2024 | 261,500.00 | 262,500.00 | 254,500.00 | 255,000.00 | 255,000.00 | 148,181 |
| 28 Mar 2024 | 263,000.00 | 264,500.00 | 258,000.00 | 261,500.00 | 261,500.00 | 199,500 |
| 27 Mar 2024 | 260,000.00 | 266,000.00 | 260,000.00 | 264,500.00 | 264,500.00 | 160,180 |
| 26 Mar 2024 | 259,000.00 | 267,000.00 | 257,000.00 | 264,500.00 | 264,500.00 | 278,347 |
| 25 Mar 2024 | 259,500.00 | 264,000.00 | 257,000.00 | 258,000.00 | 258,000.00 | 183,402 |
| 22 Mar 2024 | 264,500.00 | 267,000.00 | 260,000.00 | 262,000.00 | 262,000.00 | 300,132 |
| 22 Mar 2024 | 3500 Dividend | |||||
| 21 Mar 2024 | 257,000.00 | 267,000.00 | 256,500.00 | 266,000.00 | 262,500.00 | 321,963 |
| 20 Mar 2024 | 257,500.00 | 259,000.00 | 249,000.00 | 253,000.00 | 249,671.05 | 376,506 |
| 19 Mar 2024 | 265,000.00 | 265,500.00 | 253,500.00 | 253,500.00 | 250,164.47 | 392,572 |
| 18 Mar 2024 | 269,500.00 | 270,000.00 | 265,500.00 | 268,000.00 | 264,473.69 | 202,563 |
| 15 Mar 2024 | 265,000.00 | 269,000.00 | 263,500.00 | 269,000.00 | 265,460.53 | 587,592 |
| 14 Mar 2024 | 252,000.00 | 268,000.00 | 251,500.00 | 265,000.00 | 261,513.16 | 640,155 |
| 13 Mar 2024 | 252,500.00 | 254,500.00 | 249,000.00 | 253,500.00 | 250,164.47 | 180,760 |
| 12 Mar 2024 | 250,500.00 | 251,000.00 | 246,500.00 | 250,500.00 | 247,203.94 | 232,180 |
| 11 Mar 2024 | 251,500.00 | 255,000.00 | 249,000.00 | 250,000.00 | 246,710.53 | 163,621 |
| 08 Mar 2024 | 256,500.00 | 257,500.00 | 252,000.00 | 253,000.00 | 249,671.05 | 204,348 |
| 07 Mar 2024 | 255,500.00 | 258,000.00 | 251,500.00 | 253,000.00 | 249,671.05 | 221,468 |
| 06 Mar 2024 | 249,500.00 | 255,500.00 | 248,000.00 | 254,000.00 | 250,657.89 | 303,063 |
| 05 Mar 2024 | 252,000.00 | 257,000.00 | 250,500.00 | 253,000.00 | 249,671.05 | 276,135 |
| 04 Mar 2024 | 244,500.00 | 253,000.00 | 244,000.00 | 252,000.00 | 248,684.20 | 343,794 |
| 29 Feb 2024 | 239,500.00 | 248,000.00 | 238,000.00 | 242,500.00 | 239,309.20 | 386,359 |
| 28 Feb 2024 | 232,500.00 | 243,000.00 | 230,000.00 | 242,000.00 | 238,815.78 | 282,388 |
| 27 Feb 2024 | 234,500.00 | 238,000.00 | 233,000.00 | 233,500.00 | 230,427.63 | 282,830 |
| 26 Feb 2024 | 247,000.00 | 247,000.00 | 235,500.00 | 241,000.00 | 237,828.94 | 210,199 |
| 23 Feb 2024 | 243,000.00 | 250,000.00 | 242,500.00 | 247,000.00 | 243,750.00 | 312,190 |
| 22 Feb 2024 | 241,000.00 | 246,000.00 | 237,500.00 | 244,500.00 | 241,282.89 | 191,554 |
| 21 Feb 2024 | 242,500.00 | 242,500.00 | 234,500.00 | 240,500.00 | 237,335.53 | 187,271 |
| 20 Feb 2024 | 244,000.00 | 246,000.00 | 236,500.00 | 240,000.00 | 236,842.11 | 316,708 |
| 19 Feb 2024 | 234,500.00 | 244,500.00 | 234,500.00 | 244,000.00 | 240,789.47 | 517,969 |
| 16 Feb 2024 | 230,000.00 | 230,500.00 | 225,000.00 | 230,500.00 | 227,467.11 | 245,685 |
| 15 Feb 2024 | 232,000.00 | 232,500.00 | 226,000.00 | 227,500.00 | 224,506.58 | 165,496 |
| 14 Feb 2024 | 229,500.00 | 231,000.00 | 227,500.00 | 228,500.00 | 225,493.42 | 187,972 |
| 13 Feb 2024 | 233,000.00 | 238,000.00 | 232,000.00 | 233,500.00 | 230,427.63 | 316,471 |
| 08 Feb 2024 | 230,000.00 | 232,000.00 | 226,500.00 | 230,500.00 | 227,467.11 | 289,854 |
| 07 Feb 2024 | 222,500.00 | 233,500.00 | 222,500.00 | 229,000.00 | 225,986.84 | 355,065 |
| 06 Feb 2024 | 229,000.00 | 231,000.00 | 219,000.00 | 219,500.00 | 216,611.84 | 428,854 |
| 05 Feb 2024 | 237,000.00 | 237,500.00 | 224,000.00 | 231,500.00 | 228,453.94 | 526,386 |
| 02 Feb 2024 | 222,000.00 | 232,500.00 | 220,000.00 | 232,000.00 | 228,947.36 | 644,138 |
| 01 Feb 2024 | 208,000.00 | 222,500.00 | 208,000.00 | 219,500.00 | 216,611.84 | 598,932 |
| 31 Jan 2024 | 206,500.00 | 211,000.00 | 206,000.00 | 210,000.00 | 207,236.84 | 200,335 |
| 30 Jan 2024 | 205,500.00 | 211,000.00 | 205,500.00 | 206,500.00 | 203,782.89 | 321,357 |
| 29 Jan 2024 | 203,000.00 | 204,500.00 | 201,500.00 | 202,500.00 | 199,835.53 | 377,103 |
| 26 Jan 2024 | 210,000.00 | 210,500.00 | 204,000.00 | 204,000.00 | 201,315.78 | 232,475 |
| 25 Jan 2024 | 204,000.00 | 210,000.00 | 201,500.00 | 209,500.00 | 206,743.42 | 161,730 |
| 24 Jan 2024 | 204,000.00 | 205,500.00 | 200,500.00 | 204,500.00 | 201,809.20 | 126,294 |
| 23 Jan 2024 | 200,500.00 | 205,000.00 | 199,700.00 | 205,000.00 | 202,302.63 | 124,301 |
| 22 Jan 2024 | 200,000.00 | 201,000.00 | 198,300.00 | 199,000.00 | 196,381.58 | 113,921 |
| 19 Jan 2024 | 202,000.00 | 203,000.00 | 198,000.00 | 199,600.00 | 196,973.69 | 207,560 |
| 18 Jan 2024 | 205,000.00 | 206,500.00 | 199,900.00 | 200,000.00 | 197,368.42 | 295,022 |
| 17 Jan 2024 | 212,500.00 | 213,000.00 | 205,000.00 | 205,500.00 | 202,796.05 | 208,667 |
| 16 Jan 2024 | 214,500.00 | 216,000.00 | 211,000.00 | 213,000.00 | 210,197.36 | 119,474 |
| 15 Jan 2024 | 215,000.00 | 216,000.00 | 214,500.00 | 216,500.00 | 213,651.31 | 16,131 |
| 12 Jan 2024 | 216,000.00 | 216,000.00 | 213,000.00 | 214,500.00 | 211,677.63 | 123,785 |
| 11 Jan 2024 | 218,000.00 | 218,500.00 | 216,000.00 | 216,000.00 | 213,157.89 | 123,793 |
| 10 Jan 2024 | 216,000.00 | 219,000.00 | 216,000.00 | 217,000.00 | 214,144.73 | 83,831 |
| 09 Jan 2024 | 220,500.00 | 221,000.00 | 216,500.00 | 216,500.00 | 213,651.31 | 220,245 |
| 08 Jan 2024 | 222,500.00 | 223,500.00 | 218,500.00 | 218,500.00 | 215,625.00 | 89,481 |
| 05 Jan 2024 | 221,500.00 | 222,500.00 | 220,000.00 | 221,500.00 | 218,585.53 | 111,781 |
| 04 Jan 2024 | 226,000.00 | 226,500.00 | 220,500.00 | 222,500.00 | 219,572.36 | 174,122 |
| 03 Jan 2024 | 234,000.00 | 234,500.00 | 227,500.00 | 227,500.00 | 224,506.58 | 122,990 |
| 02 Jan 2024 | 235,000.00 | 238,000.00 | 233,500.00 | 236,000.00 | 232,894.73 | 98,770 |
| 28 Dec 2023 | 231,000.00 | 237,000.00 | 230,000.00 | 237,000.00 | 233,881.58 | 155,608 |
| 27 Dec 2023 | 228,500.00 | 230,500.00 | 228,000.00 | 230,000.00 | 226,973.69 | 74,888 |
| 26 Dec 2023 | 233,000.00 | 233,000.00 | 228,000.00 | 230,500.00 | 227,467.11 | 95,309 |
| 22 Dec 2023 | 231,000.00 | 232,000.00 | 230,000.00 | 231,000.00 | 227,960.53 | 81,481 |
| 21 Dec 2023 | 227,500.00 | 233,500.00 | 227,000.00 | 230,500.00 | 227,467.11 | 130,410 |
| 20 Dec 2023 | 224,500.00 | 229,500.00 | 224,500.00 | 229,000.00 | 225,986.84 | 188,130 |
| 19 Dec 2023 | 222,500.00 | 225,000.00 | 221,500.00 | 223,500.00 | 220,559.20 | 99,285 |
| 18 Dec 2023 | 223,000.00 | 225,000.00 | 222,000.00 | 224,000.00 | 221,052.63 | 96,024 |
| 15 Dec 2023 | 222,500.00 | 226,500.00 | 222,000.00 | 224,500.00 | 221,546.05 | 266,470 |
| 14 Dec 2023 | 229,000.00 | 229,000.00 | 220,000.00 | 221,000.00 | 218,092.11 | 387,973 |
| 13 Dec 2023 | 228,000.00 | 230,000.00 | 226,500.00 | 227,000.00 | 224,013.16 | 127,328 |
| 12 Dec 2023 | 228,500.00 | 229,500.00 | 226,500.00 | 227,500.00 | 224,506.58 | 137,220 |
| 11 Dec 2023 | 228,000.00 | 228,000.00 | 225,000.00 | 227,000.00 | 224,013.16 | 81,874 |
| 08 Dec 2023 | 226,000.00 | 227,500.00 | 224,500.00 | 226,500.00 | 223,519.73 | 88,701 |
| 07 Dec 2023 | 223,000.00 | 226,000.00 | 220,500.00 | 224,500.00 | 221,546.05 | 137,154 |
| 06 Dec 2023 | 225,000.00 | 227,500.00 | 223,500.00 | 223,500.00 | 220,559.20 | 91,993 |
| 05 Dec 2023 | 225,500.00 | 226,500.00 | 224,000.00 | 225,000.00 | 222,039.47 | 66,315 |
| 04 Dec 2023 | 229,000.00 | 229,000.00 | 225,500.00 | 225,500.00 | 222,532.89 | 79,364 |
| 01 Dec 2023 | 227,000.00 | 228,500.00 | 226,000.00 | 227,000.00 | 224,013.16 | 106,387 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.