Hyundai Mobis Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	206,500.00	210,500.00	205,000.00	208,500.00	195,698.98	270,694
2023-02-02	209,000.00	210,000.00	206,000.00	206,000.00	193,352.47	284,424
2023-02-01	206,500.00	208,500.00	205,500.00	208,000.00	195,229.68	245,677
2023-01-31	207,000.00	208,000.00	205,500.00	205,500.00	192,883.17	316,221
2023-01-30	215,500.00	216,500.00	206,000.00	206,500.00	193,821.77	465,685
2023-01-27	220,500.00	222,000.00	213,500.00	214,500.00	201,330.60	335,267
2023-01-26	213,000.00	220,500.00	213,000.00	219,500.00	206,023.62	175,759
2023-01-25	210,000.00	213,500.00	209,500.00	212,500.00	199,453.39	116,882
2023-01-20	207,000.00	210,000.00	207,000.00	209,500.00	196,637.58	130,609
2023-01-19	208,000.00	209,000.00	206,000.00	208,000.00	195,229.68	178,213
2023-01-18	214,500.00	215,500.00	207,500.00	209,000.00	196,168.28	254,893
2023-01-17	215,500.00	218,500.00	213,500.00	215,500.00	202,269.21	188,237
2023-01-16	217,000.00	217,500.00	214,000.00	215,000.00	201,799.91	159,178
2023-01-13	213,500.00	218,500.00	213,500.00	216,500.00	203,207.81	191,835
2023-01-12	218,000.00	219,500.00	213,500.00	213,500.00	200,392.00	265,267
2023-01-11	218,500.00	221,000.00	215,000.00	217,500.00	204,146.42	217,774
2023-01-10	217,000.00	219,000.00	216,000.00	217,500.00	204,146.42	194,802
2023-01-09	217,500.00	218,000.00	213,500.00	216,500.00	203,207.81	210,384
2023-01-06	204,000.00	216,500.00	204,000.00	214,000.00	200,861.30	313,496
2023-01-05	202,000.00	209,000.00	202,000.00	207,000.00	194,291.07	207,296
2023-01-04	201,500.00	205,500.00	200,000.00	203,000.00	190,536.65	159,891
2023-01-03	201,500.00	205,500.00	197,500.00	202,000.00	189,598.05	201,008
2023-01-02	201,000.00	206,500.00	201,000.00	202,500.00	190,067.35	148,736
2022-12-29	205,000.00	205,500.00	200,000.00	200,500.00	188,190.14	215,394
2022-12-28	206,500.00	209,500.00	204,000.00	207,000.00	194,291.07	187,895
2022-12-27	210,000.00	211,500.00	208,500.00	210,000.00	194,291.07	193,510
2022-12-26	206,000.00	211,500.00	205,500.00	209,500.00	193,828.47	158,374
2022-12-23	206,000.00	209,000.00	204,500.00	206,500.00	191,052.89	152,145
2022-12-22	203,000.00	208,000.00	202,500.00	208,000.00	192,440.68	157,746
2022-12-21	203,500.00	204,500.00	200,500.00	203,000.00	187,814.70	101,356
2022-12-20	202,500.00	204,000.00	199,000.00	202,000.00	186,889.51	162,664
2022-12-19	205,500.00	206,000.00	200,000.00	203,000.00	187,814.70	163,715
2022-12-16	205,000.00	209,000.00	204,500.00	206,500.00	191,052.89	176,039
2022-12-15	205,000.00	208,500.00	205,000.00	206,000.00	190,590.29	122,121
2022-12-14	202,000.00	208,500.00	199,500.00	206,500.00	191,052.89	220,378
2022-12-13	208,000.00	208,500.00	200,000.00	200,500.00	185,501.71	231,580
2022-12-12	208,500.00	210,000.00	207,000.00	208,000.00	192,440.68	115,647
2022-12-09	209,500.00	210,000.00	205,500.00	208,500.00	192,903.28	170,385
2022-12-08	210,000.00	210,000.00	204,000.00	206,000.00	190,590.29	235,806
2022-12-07	208,000.00	210,000.00	204,500.00	207,500.00	191,978.08	128,718
2022-12-06	207,500.00	208,000.00	205,000.00	206,000.00	190,590.29	159,198
2022-12-05	213,500.00	214,000.00	208,000.00	209,000.00	193,365.88	185,440
2022-12-02	213,500.00	216,000.00	211,500.00	213,500.00	197,529.26	151,042
2022-12-01	215,000.00	216,500.00	212,000.00	213,500.00	197,529.26	190,377
2022-11-30	209,000.00	214,000.00	207,000.00	213,000.00	197,066.66	317,729
2022-11-29	210,500.00	211,000.00	205,000.00	208,500.00	192,903.28	145,060
2022-11-28	208,000.00	209,000.00	203,000.00	208,500.00	192,903.28	169,646
2022-11-25	210,000.00	211,000.00	208,000.00	209,500.00	193,828.47	73,832
2022-11-24	212,000.00	212,500.00	208,000.00	209,000.00	193,365.88	114,099
2022-11-23	212,000.00	212,000.00	209,500.00	211,000.00	195,216.27	83,693
2022-11-22	214,000.00	214,000.00	209,500.00	210,500.00	194,753.67	141,260
2022-11-21	217,000.00	217,000.00	212,000.00	215,500.00	199,379.65	128,603
2022-11-18	213,000.00	216,500.00	211,000.00	216,000.00	199,842.25	162,380
2022-11-17	216,000.00	217,500.00	211,000.00	211,000.00	195,216.27	102,975
2022-11-16	219,000.00	220,500.00	214,500.00	216,000.00	199,842.25	176,446
2022-11-15	220,000.00	221,000.00	217,000.00	220,500.00	204,005.63	166,944
2022-11-14	220,000.00	223,500.00	218,000.00	219,000.00	202,617.83	266,514
2022-11-11	226,000.00	226,000.00	218,500.00	219,500.00	203,080.43	298,000
2022-11-10	220,500.00	222,500.00	218,500.00	220,500.00	204,005.63	240,223
2022-11-09	219,500.00	223,000.00	218,500.00	220,500.00	204,005.63	225,804

← NewerPage 16 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
2025-06-27	1,000.0000 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.