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	212,947.94	160,887
2022-02-15	223,000.00	228,000.00	223,000.00	227,000.00	209,714.46	197,363
2022-02-14	226,500.00	228,500.00	223,000.00	223,000.00	206,019.05	217,404
2022-02-11	230,000.00	232,500.00	227,500.00	231,000.00	213,409.87	153,154
2022-02-10	232,500.00	234,000.00	230,000.00	231,500.00	213,871.79	203,842
2022-02-09	229,500.00	232,000.00	228,500.00	232,000.00	214,333.72	177,816
2022-02-08	231,500.00	235,000.00	226,500.00	227,000.00	209,714.46	225,896
2022-02-07	229,500.00	231,500.00	225,000.00	230,000.00	212,486.01	187,279
2022-02-04	229,500.00	232,500.00	228,000.00	230,500.00	212,947.94	165,495
2022-02-03	233,000.00	236,500.00	229,500.00	230,000.00	212,486.01	237,884
2022-01-28	227,000.00	232,500.00	222,000.00	232,000.00	214,333.72	318,834
2022-01-27	227,000.00	235,000.00	225,500.00	227,000.00	209,714.46	321,633
2022-01-26	234,000.00	235,000.00	228,500.00	229,000.00	211,562.16	226,479
2022-01-25	234,000.00	235,500.00	228,000.00	233,000.00	215,257.57	299,876
2022-01-24	236,500.00	237,500.00	231,000.00	235,000.00	217,105.27	257,757
2022-01-21	239,000.00	241,000.00	235,000.00	238,000.00	219,876.83	356,847
2022-01-20	238,500.00	243,000.00	237,000.00	241,500.00	223,110.31	275,471
2022-01-19	241,500.00	245,500.00	238,000.00	240,000.00	221,724.54	299,322
2022-01-18	252,000.00	252,000.00	243,500.00	245,000.00	226,343.80	239,386
2022-01-17	255,000.00	256,000.00	247,500.00	250,500.00	231,424.98	206,788
2022-01-14	254,000.00	258,500.00	252,500.00	255,500.00	236,044.25	189,471
2022-01-13	260,000.00	262,500.00	254,000.00	255,000.00	235,582.32	328,802
2022-01-12	258,500.00	262,500.00	256,000.00	262,000.00	242,049.28	214,625
2022-01-11	261,500.00	263,000.00	255,000.00	257,000.00	237,430.02	266,461
2022-01-10	268,000.00	273,000.00	260,000.00	262,000.00	242,049.28	309,752
2022-01-07	272,500.00	278,000.00	267,000.00	269,500.00	248,978.18	599,618
2022-01-06	261,500.00	272,500.00	258,500.00	269,500.00	248,978.18	1,164,570
2022-01-05	257,500.00	262,000.00	255,500.00	257,000.00	237,430.02	381,180
2022-01-04	256,500.00	258,000.00	253,000.00	255,500.00	236,044.25	153,588
2022-01-03	255,500.00	257,500.00	253,500.00	256,500.00	236,968.10	127,149
2021-12-30	258,500.00	260,500.00	254,000.00	254,500.00	235,120.39	229,776
2021-12-29	261,500.00	263,000.00	257,000.00	261,000.00	241,125.43	249,291
2021-12-28	262,500.00	265,500.00	258,000.00	265,500.00	242,511.21	298,320
2021-12-27	264,000.00	265,000.00	260,000.00	261,500.00	238,857.56	168,539
2021-12-24	257,500.00	264,000.00	257,500.00	263,000.00	240,227.68	354,349
2021-12-23	252,000.00	258,000.00	250,500.00	256,500.00	234,290.49	393,860
2021-12-22	242,500.00	251,000.00	242,000.00	250,500.00	228,810.01	308,386
2021-12-21	241,500.00	243,500.00	240,000.00	241,500.00	220,589.29	123,707
2021-12-20	245,000.00	245,500.00	240,500.00	241,000.00	220,132.59	159,279
2021-12-17	244,500.00	250,000.00	242,000.00	246,000.00	224,699.65	326,446
2021-12-16	243,500.00	245,000.00	240,500.00	245,000.00	223,786.24	157,715
2021-12-15	243,500.00	244,000.00	241,000.00	242,000.00	221,046.00	89,445
2021-12-14	244,000.00	248,000.00	242,500.00	244,000.00	222,872.83	133,730
2021-12-13	246,500.00	251,000.00	245,500.00	247,000.00	225,613.07	274,773
2021-12-10	240,000.00	245,000.00	238,500.00	244,500.00	223,329.53	208,832
2021-12-09	242,000.00	245,500.00	238,500.00	241,500.00	220,589.29	415,387
2021-12-08	244,000.00	245,500.00	241,000.00	241,000.00	220,132.59	225,756
2021-12-07	238,500.00	243,000.00	238,000.00	243,000.00	221,959.41	163,107
2021-12-06	237,000.00	240,000.00	234,000.00	239,000.00	218,305.76	181,383
2021-12-03	241,500.00	241,500.00	235,500.00	238,500.00	217,849.05	223,529
2021-12-02	226,000.00	240,000.00	224,500.00	239,500.00	218,762.47	355,837
2021-12-01	221,500.00	231,500.00	221,500.00	230,000.00	210,085.04	273,788
2021-11-30	228,500.00	230,000.00	220,000.00	220,500.00	201,407.62	454,213
2021-11-29	226,500.00	231,500.00	225,500.00	227,000.00	207,344.80	293,021
2021-11-26	240,500.00	240,500.00	231,500.00	233,000.00	212,825.28	313,527
2021-11-25	244,500.00	245,000.00	240,000.00	240,500.00	219,675.88	138,368
2021-11-24	244,500.00	246,000.00	241,500.00	243,000.00	221,959.41	144,142
2021-11-23	245,000.00	246,500.00	242,500.00	244,000.00	222,872.83	208,227
2021-11-22	238,000.00	250,000.00	236,500.00	248,000.00	226,526.48	404,226
2021-11-19	239,500.00	243,000.00	237,500.00	238,000.00	217,392.35	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
2025-03-21	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.