Hyundai Mobis Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	201,000.00	202,500.00	199,000.00	199,500.00	183,682.69	178,851
2022-05-13	195,000.00	200,000.00	195,000.00	199,500.00	183,682.69	544,323
2022-05-12	195,500.00	197,000.00	193,500.00	194,000.00	178,618.75	397,645
2022-05-11	197,000.00	199,500.00	196,000.00	198,500.00	182,761.97	255,841
2022-05-10	198,500.00	199,500.00	195,500.00	199,000.00	183,222.33	362,234
2022-05-09	200,500.00	202,500.00	198,500.00	201,000.00	185,063.76	223,681
2022-05-06	203,500.00	205,000.00	201,500.00	202,500.00	186,444.83	218,439
2022-05-04	208,000.00	208,000.00	206,000.00	207,000.00	190,588.05	121,123
2022-05-03	206,500.00	208,000.00	205,500.00	206,500.00	190,127.69	160,449
2022-05-02	205,000.00	209,000.00	205,000.00	208,500.00	191,969.12	151,323
2022-04-29	207,500.00	210,000.00	206,000.00	207,500.00	191,048.41	199,674
2022-04-28	205,000.00	209,500.00	202,500.00	209,500.00	192,889.84	204,966
2022-04-27	199,000.00	204,500.00	199,000.00	204,000.00	187,825.90	292,501
2022-04-26	204,500.00	211,000.00	204,000.00	205,000.00	188,746.62	383,432
2022-04-25	208,000.00	209,000.00	203,000.00	203,500.00	187,365.55	435,686
2022-04-22	210,000.00	214,000.00	207,000.00	213,000.00	196,112.34	287,840
2022-04-21	214,500.00	214,500.00	211,000.00	212,000.00	195,191.63	226,118
2022-04-20	211,500.00	213,500.00	209,000.00	213,000.00	196,112.34	215,470
2022-04-19	212,500.00	215,000.00	210,500.00	211,000.00	194,270.91	164,421
2022-04-18	206,000.00	212,000.00	206,000.00	211,500.00	194,731.27	154,424
2022-04-15	206,500.00	207,500.00	204,500.00	206,000.00	189,667.33	199,984
2022-04-14	210,000.00	211,000.00	207,500.00	207,500.00	191,048.41	215,671
2022-04-13	208,500.00	210,000.00	206,500.00	210,000.00	193,350.19	148,984
2022-04-12	205,000.00	207,500.00	205,000.00	206,500.00	190,127.69	264,401
2022-04-11	209,000.00	211,000.00	207,000.00	208,000.00	191,508.76	217,181
2022-04-08	212,500.00	213,000.00	208,000.00	209,000.00	192,429.48	207,505
2022-04-07	214,000.00	216,000.00	212,000.00	212,000.00	195,191.63	247,679
2022-04-06	215,000.00	218,500.00	212,000.00	216,000.00	198,874.49	228,659
2022-04-05	214,500.00	217,000.00	213,500.00	217,000.00	199,795.20	126,721
2022-04-04	215,500.00	216,000.00	213,500.00	215,000.00	197,953.77	120,131
2022-04-01	211,500.00	217,000.00	211,500.00	217,000.00	199,795.20	229,124
2022-03-31	215,000.00	216,000.00	213,000.00	215,000.00	197,953.77	188,806
2022-03-30	216,000.00	219,000.00	213,500.00	215,000.00	197,953.77	246,314
2022-03-29	212,000.00	216,000.00	211,000.00	213,000.00	196,112.34	244,913
2022-03-28	208,500.00	211,000.00	206,000.00	211,000.00	194,270.91	164,933
2022-03-25	210,500.00	211,500.00	209,000.00	210,500.00	193,810.55	178,444
2022-03-24	210,500.00	211,500.00	209,000.00	210,000.00	193,350.19	170,493
2022-03-23	210,500.00	214,000.00	209,500.00	213,000.00	196,112.34	200,972
2022-03-22	207,500.00	211,000.00	207,000.00	210,000.00	193,350.19	173,032
2022-03-21	211,000.00	211,500.00	205,500.00	206,000.00	189,667.33	212,151
2022-03-18	211,500.00	212,000.00	207,500.00	210,500.00	193,810.55	332,688
2022-03-17	212,000.00	214,000.00	210,000.00	210,000.00	193,350.19	218,073
2022-03-16	206,500.00	208,000.00	203,500.00	208,000.00	191,508.76	203,846
2022-03-15	203,500.00	206,000.00	201,500.00	204,500.00	188,286.26	202,829
2022-03-14	208,500.00	209,000.00	203,000.00	205,500.00	189,206.98	395,372
2022-03-11	219,500.00	219,500.00	208,500.00	209,500.00	192,889.84	476,726
2022-03-10	222,000.00	224,000.00	218,500.00	219,500.00	202,096.99	330,153
2022-03-08	220,000.00	222,500.00	218,000.00	219,000.00	201,636.63	177,857
2022-03-07	221,000.00	223,000.00	219,500.00	221,000.00	203,478.06	196,674
2022-03-04	227,500.00	228,000.00	225,000.00	225,000.00	207,160.92	104,867
2022-03-03	224,500.00	229,000.00	224,500.00	227,000.00	209,002.35	145,825
2022-03-02	222,500.00	227,000.00	221,500.00	224,000.00	206,240.21	208,564
2022-02-28	221,500.00	225,000.00	219,000.00	224,000.00	206,240.21	315,019
2022-02-25	224,500.00	226,000.00	222,000.00	225,000.00	207,160.92	201,654
2022-02-24	229,000.00	229,500.00	220,000.00	222,500.00	204,859.13	330,264
2022-02-23	228,000.00	229,500.00	225,500.00	229,000.00	210,843.78	139,325
2022-02-22	224,500.00	227,000.00	223,500.00	226,500.00	208,542.00	179,069
2022-02-21	224,500.00	229,000.00	222,500.00	228,500.00	210,383.43	158,115
2022-02-18	227,000.00	230,500.00	225,000.00	228,500.00	210,383.43	129,929
2022-02-17	230,000.00	233,000.00	227,000.00	228,500.00	210,383.43	200,339

← NewerPage 19 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.