Hyundai Mobis Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	231,000.00	231,500.00	228,000.00	230,500.00	212,224.86	160,887
2022-02-15	223,000.00	228,000.00	223,000.00	227,000.00	209,002.35	197,363
2022-02-14	226,500.00	228,500.00	223,000.00	223,000.00	205,319.49	217,404
2022-02-11	230,000.00	232,500.00	227,500.00	231,000.00	212,685.21	153,154
2022-02-10	232,500.00	234,000.00	230,000.00	231,500.00	213,145.57	203,842
2022-02-09	229,500.00	232,000.00	228,500.00	232,000.00	213,605.93	177,816
2022-02-08	231,500.00	235,000.00	226,500.00	227,000.00	209,002.35	225,896
2022-02-07	229,500.00	231,500.00	225,000.00	230,000.00	211,764.50	187,279
2022-02-04	229,500.00	232,500.00	228,000.00	230,500.00	212,224.86	165,495
2022-02-03	233,000.00	236,500.00	229,500.00	230,000.00	211,764.50	237,884
2022-01-28	227,000.00	232,500.00	222,000.00	232,000.00	213,605.93	318,834
2022-01-27	227,000.00	235,000.00	225,500.00	227,000.00	209,002.35	321,633
2022-01-26	234,000.00	235,000.00	228,500.00	229,000.00	210,843.78	226,479
2022-01-25	234,000.00	235,500.00	228,000.00	233,000.00	214,526.64	299,876
2022-01-24	236,500.00	237,500.00	231,000.00	235,000.00	216,368.08	257,757
2022-01-21	239,000.00	241,000.00	235,000.00	238,000.00	219,130.22	356,847
2022-01-20	238,500.00	243,000.00	237,000.00	241,500.00	222,352.72	275,471
2022-01-19	241,500.00	245,500.00	238,000.00	240,000.00	220,971.65	299,322
2022-01-18	252,000.00	252,000.00	243,500.00	245,000.00	225,575.23	239,386
2022-01-17	255,000.00	256,000.00	247,500.00	250,500.00	230,639.16	206,788
2022-01-14	254,000.00	258,500.00	252,500.00	255,500.00	235,242.74	189,471
2022-01-13	260,000.00	262,500.00	254,000.00	255,000.00	234,782.38	328,802
2022-01-12	258,500.00	262,500.00	256,000.00	262,000.00	241,227.39	214,625
2022-01-11	261,500.00	263,000.00	255,000.00	257,000.00	236,623.81	266,461
2022-01-10	268,000.00	273,000.00	260,000.00	262,000.00	241,227.39	309,752
2022-01-07	272,500.00	278,000.00	267,000.00	269,500.00	248,132.75	599,618
2022-01-06	261,500.00	272,500.00	258,500.00	269,500.00	248,132.75	1,164,570
2022-01-05	257,500.00	262,000.00	255,500.00	257,000.00	236,623.81	381,180
2022-01-04	256,500.00	258,000.00	253,000.00	255,500.00	235,242.74	153,588
2022-01-03	255,500.00	257,500.00	253,500.00	256,500.00	236,163.45	127,149
2021-12-30	258,500.00	260,500.00	254,000.00	254,500.00	234,322.02	229,776
2021-12-29	261,500.00	263,000.00	257,000.00	261,000.00	240,306.67	249,291
2021-12-28	262,500.00	265,500.00	258,000.00	265,500.00	241,687.74	298,320
2021-12-27	264,000.00	265,000.00	260,000.00	261,500.00	238,046.50	168,539
2021-12-24	257,500.00	264,000.00	257,500.00	263,000.00	239,411.96	354,349
2021-12-23	252,000.00	258,000.00	250,500.00	256,500.00	233,494.94	393,860
2021-12-22	242,500.00	251,000.00	242,000.00	250,500.00	228,033.07	308,386
2021-12-21	241,500.00	243,500.00	240,000.00	241,500.00	219,840.26	123,707
2021-12-20	245,000.00	245,500.00	240,500.00	241,000.00	219,385.11	159,279
2021-12-17	244,500.00	250,000.00	242,000.00	246,000.00	223,936.67	326,446
2021-12-16	243,500.00	245,000.00	240,500.00	245,000.00	223,026.35	157,715
2021-12-15	243,500.00	244,000.00	241,000.00	242,000.00	220,295.42	89,445
2021-12-14	244,000.00	248,000.00	242,500.00	244,000.00	222,116.04	133,730
2021-12-13	246,500.00	251,000.00	245,500.00	247,000.00	224,846.98	274,773
2021-12-10	240,000.00	245,000.00	238,500.00	244,500.00	222,571.20	208,832
2021-12-09	242,000.00	245,500.00	238,500.00	241,500.00	219,840.26	415,387
2021-12-08	244,000.00	245,500.00	241,000.00	241,000.00	219,385.11	225,756
2021-12-07	238,500.00	243,000.00	238,000.00	243,000.00	221,205.73	163,107
2021-12-06	237,000.00	240,000.00	234,000.00	239,000.00	217,564.48	181,383
2021-12-03	241,500.00	241,500.00	235,500.00	238,500.00	217,109.33	223,529
2021-12-02	226,000.00	240,000.00	224,500.00	239,500.00	218,019.64	355,837
2021-12-01	221,500.00	231,500.00	221,500.00	230,000.00	209,371.68	273,788
2021-11-30	228,500.00	230,000.00	220,000.00	220,500.00	200,723.72	454,213
2021-11-29	226,500.00	231,500.00	225,500.00	227,000.00	206,640.74	293,021
2021-11-26	240,500.00	240,500.00	231,500.00	233,000.00	212,102.61	313,527
2021-11-25	244,500.00	245,000.00	240,000.00	240,500.00	218,929.95	138,368
2021-11-24	244,500.00	246,000.00	241,500.00	243,000.00	221,205.73	144,142
2021-11-23	245,000.00	246,500.00	242,500.00	244,000.00	222,116.04	208,227
2021-11-22	238,000.00	250,000.00	236,500.00	248,000.00	225,757.29	404,226
2021-11-19	239,500.00	243,000.00	237,500.00	238,000.00	216,654.17	246,026

← NewerPage 20 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.