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	207,485.75	126,949
2022-08-09	226,000.00	226,000.00	221,000.00	223,500.00	207,485.75	171,293
2022-08-08	223,000.00	226,500.00	221,500.00	226,000.00	209,806.62	123,962
2022-08-05	229,000.00	230,000.00	223,500.00	224,500.00	208,414.10	174,899
2022-08-04	231,000.00	231,500.00	227,000.00	229,000.00	212,591.66	201,987
2022-08-03	226,000.00	231,000.00	226,000.00	230,500.00	213,984.18	263,401
2022-08-02	226,000.00	228,000.00	224,000.00	226,000.00	209,806.62	179,051
2022-08-01	226,500.00	229,500.00	224,500.00	227,000.00	210,734.97	174,862
2022-07-29	229,500.00	231,000.00	227,000.00	228,500.00	212,127.49	201,623
2022-07-28	228,000.00	229,500.00	226,000.00	229,000.00	212,591.66	232,775
2022-07-27	225,500.00	228,000.00	225,000.00	227,000.00	210,734.97	189,847
2022-07-26	224,500.00	228,000.00	223,000.00	227,000.00	210,734.97	210,872
2022-07-25	217,000.00	227,000.00	217,000.00	226,000.00	209,806.62	317,480
2022-07-22	217,500.00	222,000.00	215,000.00	218,500.00	202,844.01	186,665
2022-07-21	218,000.00	223,500.00	216,500.00	219,500.00	203,772.36	235,230
2022-07-20	222,000.00	223,500.00	218,000.00	219,000.00	203,308.18	257,727
2022-07-19	214,000.00	220,000.00	213,500.00	219,500.00	203,772.36	287,694
2022-07-18	213,000.00	216,500.00	210,000.00	214,500.00	199,130.62	176,807
2022-07-15	211,000.00	213,500.00	207,000.00	211,500.00	196,345.57	206,303
2022-07-14	209,500.00	215,000.00	208,000.00	211,500.00	196,345.57	307,724
2022-07-13	205,000.00	214,000.00	204,000.00	210,000.00	194,953.05	336,188
2022-07-12	201,000.00	204,500.00	200,000.00	204,000.00	189,382.96	156,307
2022-07-11	205,000.00	205,500.00	200,500.00	201,000.00	186,597.92	130,805
2022-07-08	195,500.00	206,000.00	195,000.00	204,500.00	189,847.14	343,204
2022-07-07	195,000.00	195,500.00	190,000.00	193,500.00	179,635.31	251,387
2022-07-06	198,500.00	200,000.00	192,000.00	192,500.00	178,706.96	247,034
2022-07-05	201,500.00	203,500.00	197,500.00	201,000.00	186,597.92	133,394
2022-07-04	201,500.00	204,500.00	198,500.00	201,500.00	187,062.09	162,294
2022-07-01	202,000.00	206,500.00	199,500.00	201,500.00	187,062.09	218,330
2022-06-30	200,000.00	203,500.00	198,000.00	199,000.00	184,741.22	182,095
2022-06-29	200,500.00	203,000.00	197,000.00	199,000.00	184,741.22	231,422
2022-06-28	203,500.00	208,500.00	203,500.00	206,500.00	190,775.49	157,273
2022-06-27	199,000.00	205,500.00	197,000.00	203,500.00	188,003.93	234,301
2022-06-24	195,000.00	199,500.00	193,000.00	197,500.00	182,460.82	243,568
2022-06-23	198,000.00	201,000.00	196,000.00	196,500.00	181,536.96	212,579
2022-06-22	202,000.00	203,500.00	198,000.00	198,000.00	182,922.74	162,448
2022-06-21	200,000.00	203,000.00	197,500.00	201,000.00	185,694.30	136,810
2022-06-20	202,000.00	202,500.00	197,000.00	199,500.00	184,308.52	140,531
2022-06-17	197,500.00	203,000.00	197,000.00	202,000.00	186,618.15	336,646
2022-06-16	208,500.00	210,000.00	203,500.00	204,000.00	188,465.86	209,865
2022-06-15	207,000.00	210,000.00	204,000.00	205,500.00	189,851.63	231,348
2022-06-14	205,000.00	207,500.00	202,000.00	205,500.00	189,851.63	284,390
2022-06-13	211,500.00	214,000.00	209,000.00	210,000.00	194,008.97	219,684
2022-06-10	219,000.00	220,500.00	216,000.00	217,500.00	200,937.86	286,198
2022-06-09	216,000.00	222,500.00	215,500.00	222,000.00	205,095.20	416,974
2022-06-08	216,500.00	219,000.00	214,500.00	215,500.00	199,090.16	169,374
2022-06-07	215,000.00	218,000.00	213,500.00	216,500.00	200,014.01	223,206
2022-06-03	216,500.00	217,000.00	213,000.00	215,000.00	198,628.23	192,437
2022-06-02	215,500.00	218,000.00	214,000.00	215,500.00	199,090.16	206,512
2022-05-31	206,000.00	218,500.00	205,000.00	218,500.00	201,861.71	1,115,755
2022-05-30	203,500.00	206,500.00	203,000.00	206,000.00	190,313.56	159,768
2022-05-27	203,000.00	203,500.00	200,500.00	202,000.00	186,618.15	145,760
2022-05-26	201,000.00	204,500.00	199,000.00	201,000.00	185,694.30	213,867
2022-05-25	201,000.00	203,000.00	198,000.00	202,500.00	187,080.08	181,262
2022-05-24	201,000.00	201,500.00	198,500.00	198,500.00	183,384.67	122,968
2022-05-23	204,000.00	204,500.00	201,000.00	203,000.00	187,542.00	132,530
2022-05-20	196,500.00	202,500.00	196,000.00	202,500.00	187,080.08	216,156
2022-05-19	196,500.00	197,000.00	194,500.00	195,000.00	180,151.19	238,789
2022-05-18	200,500.00	201,500.00	198,000.00	201,500.00	186,156.22	197,991
2022-05-17	199,500.00	201,000.00	197,000.00	199,500.00	184,308.52	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
2025-03-21	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.