Hyundai Mobis Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	219,500.00	223,000.00	218,500.00	220,500.00	204,005.63	225,804
2022-11-08	222,500.00	223,000.00	217,000.00	217,500.00	201,230.04	149,641
2022-11-07	220,500.00	223,000.00	218,000.00	221,000.00	204,468.22	128,071
2022-11-04	217,500.00	219,500.00	214,500.00	219,000.00	202,617.83	152,954
2022-11-03	216,500.00	221,500.00	215,500.00	218,500.00	202,155.23	309,645
2022-11-02	218,000.00	220,000.00	214,000.00	219,000.00	202,617.83	189,012
2022-11-01	219,500.00	220,000.00	216,000.00	217,000.00	200,767.44	160,931
2022-10-31	221,500.00	223,500.00	215,500.00	219,000.00	202,617.83	265,174
2022-10-28	205,000.00	221,000.00	204,500.00	219,000.00	202,617.83	596,595
2022-10-27	199,000.00	205,000.00	198,000.00	204,000.00	188,739.90	157,807
2022-10-26	198,500.00	200,000.00	196,000.00	198,000.00	183,188.72	135,353
2022-10-25	198,000.00	200,500.00	196,500.00	199,000.00	184,113.92	175,414
2022-10-24	203,500.00	204,500.00	195,000.00	198,000.00	183,188.72	254,317
2022-10-21	203,500.00	205,500.00	201,500.00	204,000.00	188,739.90	123,894
2022-10-20	206,500.00	208,000.00	203,500.00	206,000.00	190,590.29	169,785
2022-10-19	205,000.00	209,000.00	204,500.00	207,500.00	191,978.08	190,909
2022-10-18	198,000.00	205,500.00	197,000.00	204,000.00	188,739.90	261,123
2022-10-17	194,500.00	196,500.00	192,000.00	195,000.00	180,413.14	166,916
2022-10-14	196,500.00	198,000.00	194,000.00	195,000.00	180,413.14	227,762
2022-10-13	196,500.00	200,000.00	194,000.00	195,500.00	180,875.74	169,208
2022-10-12	198,500.00	201,500.00	194,500.00	195,500.00	180,875.74	222,138
2022-10-11	199,000.00	202,000.00	195,000.00	201,500.00	186,426.91	240,214
2022-10-07	200,500.00	202,000.00	198,000.00	202,000.00	186,889.51	194,651
2022-10-06	206,000.00	207,000.00	199,000.00	201,000.00	185,964.31	161,924
2022-10-05	207,500.00	208,000.00	199,000.00	202,500.00	187,352.10	262,626
2022-10-04	193,500.00	198,500.00	191,500.00	198,000.00	183,188.72	185,920
2022-09-30	199,000.00	200,000.00	189,500.00	191,000.00	176,712.36	248,779
2022-09-29	196,000.00	200,500.00	195,000.00	197,500.00	182,726.13	215,794
2022-09-28	194,000.00	199,000.00	192,000.00	194,500.00	179,950.54	217,720
2022-09-27	202,500.00	202,500.00	195,500.00	199,500.00	184,576.52	199,611
2022-09-26	204,000.00	204,500.00	198,500.00	200,000.00	185,039.12	220,007
2022-09-23	209,500.00	209,500.00	206,000.00	206,500.00	191,052.89	103,465
2022-09-22	209,500.00	211,000.00	206,500.00	209,500.00	193,828.47	228,773
2022-09-21	213,000.00	214,500.00	210,500.00	212,000.00	196,141.46	111,281
2022-09-20	212,500.00	216,500.00	211,000.00	215,500.00	199,379.65	237,659
2022-09-19	211,000.00	211,500.00	206,500.00	209,000.00	193,365.88	87,139
2022-09-16	209,000.00	212,500.00	208,000.00	210,000.00	194,291.07	282,375
2022-09-15	214,000.00	215,000.00	207,500.00	209,000.00	193,365.88	209,817
2022-09-14	212,000.00	215,500.00	211,500.00	214,000.00	197,991.85	174,762
2022-09-13	219,500.00	222,000.00	214,000.00	217,000.00	200,767.44	271,277
2022-09-08	220,000.00	220,000.00	215,000.00	219,500.00	203,080.43	241,530
2022-09-07	215,000.00	219,000.00	213,500.00	217,000.00	200,767.44	156,070
2022-09-06	216,000.00	217,500.00	213,000.00	217,000.00	200,767.44	90,906
2022-09-05	214,000.00	219,000.00	213,500.00	214,500.00	198,454.45	154,966
2022-09-02	214,500.00	218,500.00	211,000.00	214,000.00	197,991.85	147,960
2022-09-01	211,500.00	215,000.00	208,500.00	212,000.00	196,141.46	189,273
2022-08-31	210,000.00	216,000.00	209,500.00	215,000.00	198,917.05	234,184
2022-08-30	208,000.00	214,000.00	207,000.00	213,500.00	197,529.26	173,532
2022-08-29	208,000.00	208,500.00	205,000.00	206,500.00	191,052.89	122,938
2022-08-26	213,000.00	213,500.00	211,000.00	212,500.00	196,604.06	137,666
2022-08-25	209,500.00	212,500.00	209,000.00	212,000.00	196,141.46	127,740
2022-08-24	210,500.00	212,000.00	204,500.00	209,000.00	193,365.88	225,534
2022-08-23	209,000.00	212,000.00	209,000.00	211,000.00	195,216.27	170,047
2022-08-22	213,000.00	214,000.00	209,500.00	212,000.00	196,141.46	211,631
2022-08-19	212,500.00	215,500.00	210,500.00	214,500.00	198,454.45	177,926
2022-08-18	214,500.00	215,000.00	206,500.00	211,000.00	195,216.27	360,781
2022-08-17	219,000.00	221,000.00	216,000.00	217,500.00	201,230.04	318,592
2022-08-16	224,000.00	225,500.00	212,500.00	218,500.00	202,155.23	735,668
2022-08-12	224,000.00	227,500.00	222,000.00	226,500.00	209,556.80	192,019
2022-08-11	225,500.00	226,000.00	223,500.00	225,000.00	208,169.01	154,221

← NewerPage 17 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.