Hyundai Mobis Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	224,500.00	226,000.00	222,500.00	223,500.00	206,781.21	126,949
2022-08-09	226,000.00	226,000.00	221,000.00	223,500.00	206,781.21	171,293
2022-08-08	223,000.00	226,500.00	221,500.00	226,000.00	209,094.20	123,962
2022-08-05	229,000.00	230,000.00	223,500.00	224,500.00	207,706.41	174,899
2022-08-04	231,000.00	231,500.00	227,000.00	229,000.00	211,869.79	201,987
2022-08-03	226,000.00	231,000.00	226,000.00	230,500.00	213,257.58	263,401
2022-08-02	226,000.00	228,000.00	224,000.00	226,000.00	209,094.20	179,051
2022-08-01	226,500.00	229,500.00	224,500.00	227,000.00	210,019.40	174,862
2022-07-29	229,500.00	231,000.00	227,000.00	228,500.00	211,407.19	201,623
2022-07-28	228,000.00	229,500.00	226,000.00	229,000.00	211,869.79	232,775
2022-07-27	225,500.00	228,000.00	225,000.00	227,000.00	210,019.40	189,847
2022-07-26	224,500.00	228,000.00	223,000.00	227,000.00	210,019.40	210,872
2022-07-25	217,000.00	227,000.00	217,000.00	226,000.00	209,094.20	317,480
2022-07-22	217,500.00	222,000.00	215,000.00	218,500.00	202,155.23	186,665
2022-07-21	218,000.00	223,500.00	216,500.00	219,500.00	203,080.43	235,230
2022-07-20	222,000.00	223,500.00	218,000.00	219,000.00	202,617.83	257,727
2022-07-19	214,000.00	220,000.00	213,500.00	219,500.00	203,080.43	287,694
2022-07-18	213,000.00	216,500.00	210,000.00	214,500.00	198,454.45	176,807
2022-07-15	211,000.00	213,500.00	207,000.00	211,500.00	195,678.86	206,303
2022-07-14	209,500.00	215,000.00	208,000.00	211,500.00	195,678.86	307,724
2022-07-13	205,000.00	214,000.00	204,000.00	210,000.00	194,291.07	336,188
2022-07-12	201,000.00	204,500.00	200,000.00	204,000.00	188,739.90	156,307
2022-07-11	205,000.00	205,500.00	200,500.00	201,000.00	185,964.31	130,805
2022-07-08	195,500.00	206,000.00	195,000.00	204,500.00	189,202.50	343,204
2022-07-07	195,000.00	195,500.00	190,000.00	193,500.00	179,025.34	251,387
2022-07-06	198,500.00	200,000.00	192,000.00	192,500.00	178,100.15	247,034
2022-07-05	201,500.00	203,500.00	197,500.00	201,000.00	185,964.31	133,394
2022-07-04	201,500.00	204,500.00	198,500.00	201,500.00	186,426.91	162,294
2022-07-01	202,000.00	206,500.00	199,500.00	201,500.00	186,426.91	218,330
2022-06-30	200,000.00	203,500.00	198,000.00	199,000.00	184,113.92	182,095
2022-06-29	200,500.00	203,000.00	197,000.00	199,000.00	184,113.92	231,422
2022-06-28	203,500.00	208,500.00	203,500.00	206,500.00	190,127.69	157,273
2022-06-27	199,000.00	205,500.00	197,000.00	203,500.00	187,365.55	234,301
2022-06-24	195,000.00	199,500.00	193,000.00	197,500.00	181,841.25	243,568
2022-06-23	198,000.00	201,000.00	196,000.00	196,500.00	180,920.54	212,579
2022-06-22	202,000.00	203,500.00	198,000.00	198,000.00	182,301.61	162,448
2022-06-21	200,000.00	203,000.00	197,500.00	201,000.00	185,063.76	136,810
2022-06-20	202,000.00	202,500.00	197,000.00	199,500.00	183,682.69	140,531
2022-06-17	197,500.00	203,000.00	197,000.00	202,000.00	185,984.47	336,646
2022-06-16	208,500.00	210,000.00	203,500.00	204,000.00	187,825.90	209,865
2022-06-15	207,000.00	210,000.00	204,000.00	205,500.00	189,206.98	231,348
2022-06-14	205,000.00	207,500.00	202,000.00	205,500.00	189,206.98	284,390
2022-06-13	211,500.00	214,000.00	209,000.00	210,000.00	193,350.19	219,684
2022-06-10	219,000.00	220,500.00	216,000.00	217,500.00	200,255.56	286,198
2022-06-09	216,000.00	222,500.00	215,500.00	222,000.00	204,398.78	416,974
2022-06-08	216,500.00	219,000.00	214,500.00	215,500.00	198,414.13	169,374
2022-06-07	215,000.00	218,000.00	213,500.00	216,500.00	199,334.84	223,206
2022-06-03	216,500.00	217,000.00	213,000.00	215,000.00	197,953.77	192,437
2022-06-02	215,500.00	218,000.00	214,000.00	215,500.00	198,414.13	206,512
2022-05-31	206,000.00	218,500.00	205,000.00	218,500.00	201,176.27	1,115,755
2022-05-30	203,500.00	206,500.00	203,000.00	206,000.00	189,667.33	159,768
2022-05-27	203,000.00	203,500.00	200,500.00	202,000.00	185,984.47	145,760
2022-05-26	201,000.00	204,500.00	199,000.00	201,000.00	185,063.76	213,867
2022-05-25	201,000.00	203,000.00	198,000.00	202,500.00	186,444.83	181,262
2022-05-24	201,000.00	201,500.00	198,500.00	198,500.00	182,761.97	122,968
2022-05-23	204,000.00	204,500.00	201,000.00	203,000.00	186,905.19	132,530
2022-05-20	196,500.00	202,500.00	196,000.00	202,500.00	186,444.83	216,156
2022-05-19	196,500.00	197,000.00	194,500.00	195,000.00	179,539.47	238,789
2022-05-18	200,500.00	201,500.00	198,000.00	201,500.00	185,524.12	197,991
2022-05-17	199,500.00	201,000.00	197,000.00	199,500.00	183,682.69	254,237

← NewerPage 18 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.