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	204,700.70	225,804
2022-11-08	222,500.00	223,000.00	217,000.00	217,500.00	201,915.66	149,641
2022-11-07	220,500.00	223,000.00	218,000.00	221,000.00	205,164.88	128,071
2022-11-04	217,500.00	219,500.00	214,500.00	219,000.00	203,308.18	152,954
2022-11-03	216,500.00	221,500.00	215,500.00	218,500.00	202,844.01	309,645
2022-11-02	218,000.00	220,000.00	214,000.00	219,000.00	203,308.18	189,012
2022-11-01	219,500.00	220,000.00	216,000.00	217,000.00	201,451.49	160,931
2022-10-31	221,500.00	223,500.00	215,500.00	219,000.00	203,308.18	265,174
2022-10-28	205,000.00	221,000.00	204,500.00	219,000.00	203,308.18	596,595
2022-10-27	199,000.00	205,000.00	198,000.00	204,000.00	189,382.96	157,807
2022-10-26	198,500.00	200,000.00	196,000.00	198,000.00	183,812.88	135,353
2022-10-25	198,000.00	200,500.00	196,500.00	199,000.00	184,741.22	175,414
2022-10-24	203,500.00	204,500.00	195,000.00	198,000.00	183,812.88	254,317
2022-10-21	203,500.00	205,500.00	201,500.00	204,000.00	189,382.96	123,894
2022-10-20	206,500.00	208,000.00	203,500.00	206,000.00	191,239.66	169,785
2022-10-19	205,000.00	209,000.00	204,500.00	207,500.00	192,632.18	190,909
2022-10-18	198,000.00	205,500.00	197,000.00	204,000.00	189,382.96	261,123
2022-10-17	194,500.00	196,500.00	192,000.00	195,000.00	181,027.83	166,916
2022-10-14	196,500.00	198,000.00	194,000.00	195,000.00	181,027.83	227,762
2022-10-13	196,500.00	200,000.00	194,000.00	195,500.00	181,492.01	169,208
2022-10-12	198,500.00	201,500.00	194,500.00	195,500.00	181,492.01	222,138
2022-10-11	199,000.00	202,000.00	195,000.00	201,500.00	187,062.09	240,214
2022-10-07	200,500.00	202,000.00	198,000.00	202,000.00	187,526.27	194,651
2022-10-06	206,000.00	207,000.00	199,000.00	201,000.00	186,597.92	161,924
2022-10-05	207,500.00	208,000.00	199,000.00	202,500.00	187,990.44	262,626
2022-10-04	193,500.00	198,500.00	191,500.00	198,000.00	183,812.88	185,920
2022-09-30	199,000.00	200,000.00	189,500.00	191,000.00	177,314.44	248,779
2022-09-29	196,000.00	200,500.00	195,000.00	197,500.00	183,348.70	215,794
2022-09-28	194,000.00	199,000.00	192,000.00	194,500.00	180,563.66	217,720
2022-09-27	202,500.00	202,500.00	195,500.00	199,500.00	185,205.40	199,611
2022-09-26	204,000.00	204,500.00	198,500.00	200,000.00	185,669.57	220,007
2022-09-23	209,500.00	209,500.00	206,000.00	206,500.00	191,703.83	103,465
2022-09-22	209,500.00	211,000.00	206,500.00	209,500.00	194,488.88	228,773
2022-09-21	213,000.00	214,500.00	210,500.00	212,000.00	196,809.75	111,281
2022-09-20	212,500.00	216,500.00	211,000.00	215,500.00	200,058.96	237,659
2022-09-19	211,000.00	211,500.00	206,500.00	209,000.00	194,024.70	87,139
2022-09-16	209,000.00	212,500.00	208,000.00	210,000.00	194,953.05	282,375
2022-09-15	214,000.00	215,000.00	207,500.00	209,000.00	194,024.70	209,817
2022-09-14	212,000.00	215,500.00	211,500.00	214,000.00	198,666.44	174,762
2022-09-13	219,500.00	222,000.00	214,000.00	217,000.00	201,451.49	271,277
2022-09-08	220,000.00	220,000.00	215,000.00	219,500.00	203,772.36	241,530
2022-09-07	215,000.00	219,000.00	213,500.00	217,000.00	201,451.49	156,070
2022-09-06	216,000.00	217,500.00	213,000.00	217,000.00	201,451.49	90,906
2022-09-05	214,000.00	219,000.00	213,500.00	214,500.00	199,130.62	154,966
2022-09-02	214,500.00	218,500.00	211,000.00	214,000.00	198,666.44	147,960
2022-09-01	211,500.00	215,000.00	208,500.00	212,000.00	196,809.75	189,273
2022-08-31	210,000.00	216,000.00	209,500.00	215,000.00	199,594.79	234,184
2022-08-30	208,000.00	214,000.00	207,000.00	213,500.00	198,202.27	173,532
2022-08-29	208,000.00	208,500.00	205,000.00	206,500.00	191,703.83	122,938
2022-08-26	213,000.00	213,500.00	211,000.00	212,500.00	197,273.92	137,666
2022-08-25	209,500.00	212,500.00	209,000.00	212,000.00	196,809.75	127,740
2022-08-24	210,500.00	212,000.00	204,500.00	209,000.00	194,024.70	225,534
2022-08-23	209,000.00	212,000.00	209,000.00	211,000.00	195,881.40	170,047
2022-08-22	213,000.00	214,000.00	209,500.00	212,000.00	196,809.75	211,631
2022-08-19	212,500.00	215,500.00	210,500.00	214,500.00	199,130.62	177,926
2022-08-18	214,500.00	215,000.00	206,500.00	211,000.00	195,881.40	360,781
2022-08-17	219,000.00	221,000.00	216,000.00	217,500.00	201,915.66	318,592
2022-08-16	224,000.00	225,500.00	212,500.00	218,500.00	202,844.01	735,668
2022-08-12	224,000.00	227,500.00	222,000.00	226,500.00	210,270.79	192,019
2022-08-11	225,500.00	226,000.00	223,500.00	225,000.00	208,878.27	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
2025-03-21	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.