Hyundai Mar&Fi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 42,950.00 | 44,400.00 | 42,500.00 | 43,050.00 | 43,050.00 | 357,903 |
| 2026-10-15 | 42,000.00 | 42,900.00 | 40,400.00 | 42,500.00 | 42,500.00 | 611,585 |
| 2026-10-14 | 47,450.00 | 47,950.00 | 41,900.00 | 42,400.00 | 42,400.00 | 601,630 |
| 2026-10-13 | 47,600.00 | 48,650.00 | 46,000.00 | 47,650.00 | 47,650.00 | 234,181 |
| 2026-10-12 | 46,900.00 | 48,400.00 | 46,800.00 | 47,750.00 | 47,750.00 | 355,394 |
| 2026-10-08 | 47,700.00 | 47,700.00 | 46,550.00 | 47,150.00 | 47,150.00 | 260,752 |
| 2026-10-07 | 46,900.00 | 48,750.00 | 46,700.00 | 48,100.00 | 48,100.00 | 288,204 |
| 2026-10-06 | 47,950.00 | 47,950.00 | 46,300.00 | 46,900.00 | 46,900.00 | 268,871 |
| 2026-10-02 | 47,250.00 | 47,850.00 | 46,500.00 | 47,750.00 | 47,750.00 | 296,392 |
| 2026-10-01 | 47,750.00 | 48,650.00 | 47,000.00 | 47,250.00 | 47,250.00 | 300,219 |
| 2026-09-30 | 49,900.00 | 50,000.00 | 47,400.00 | 47,850.00 | 47,850.00 | 516,927 |
| 2026-09-29 | 49,050.00 | 50,700.00 | 48,750.00 | 50,000.00 | 50,000.00 | 475,817 |
| 2026-09-28 | 47,500.00 | 50,200.00 | 46,400.00 | 48,950.00 | 48,950.00 | 453,517 |
| 2026-09-23 | 47,550.00 | 47,900.00 | 47,050.00 | 47,550.00 | 47,550.00 | 316,354 |
| 2026-09-22 | 48,600.00 | 48,950.00 | 46,950.00 | 47,800.00 | 47,800.00 | 425,380 |
| 2026-09-21 | 47,950.00 | 49,350.00 | 47,700.00 | 49,100.00 | 49,100.00 | 228,297 |
| 2026-09-18 | 49,600.00 | 49,650.00 | 47,700.00 | 48,800.00 | 48,800.00 | 698,328 |
| 2026-09-17 | 48,300.00 | 50,900.00 | 47,500.00 | 49,300.00 | 49,300.00 | 382,640 |
| 2026-09-16 | 49,000.00 | 49,500.00 | 48,100.00 | 48,500.00 | 48,500.00 | 890,995 |
| 2026-09-15 | 50,100.00 | 51,100.00 | 48,900.00 | 49,200.00 | 49,200.00 | 353,142 |
| 2026-09-14 | 50,400.00 | 51,400.00 | 49,200.00 | 51,200.00 | 51,200.00 | 371,529 |
| 2026-09-11 | 50,700.00 | 52,500.00 | 49,950.00 | 51,300.00 | 51,300.00 | 388,656 |
| 2026-09-10 | 49,100.00 | 50,600.00 | 48,600.00 | 50,400.00 | 50,400.00 | 404,652 |
| 2026-09-09 | 50,000.00 | 50,200.00 | 48,600.00 | 49,000.00 | 49,000.00 | 480,484 |
| 2026-09-08 | 51,400.00 | 51,500.00 | 50,000.00 | 50,300.00 | 50,300.00 | 307,574 |
| 2026-09-07 | 51,000.00 | 51,200.00 | 50,100.00 | 51,000.00 | 51,000.00 | 258,126 |
| 2026-09-04 | 53,100.00 | 53,100.00 | 50,400.00 | 51,100.00 | 51,100.00 | 474,757 |
| 2026-09-03 | 52,000.00 | 54,700.00 | 51,000.00 | 53,500.00 | 53,500.00 | 689,550 |
| 2026-09-02 | 53,100.00 | 54,000.00 | 51,400.00 | 52,400.00 | 52,400.00 | 486,941 |
| 2026-09-01 | 50,500.00 | 53,700.00 | 50,500.00 | 53,400.00 | 53,400.00 | 539,884 |
| 2026-08-31 | 52,400.00 | 53,000.00 | 50,500.00 | 50,900.00 | 50,900.00 | 510,501 |
| 2026-08-28 | 48,650.00 | 52,600.00 | 48,600.00 | 52,400.00 | 52,400.00 | 597,772 |
| 2026-08-27 | 51,000.00 | 51,100.00 | 48,450.00 | 48,950.00 | 48,950.00 | 623,066 |
| 2026-08-26 | 50,800.00 | 51,800.00 | 49,200.00 | 51,500.00 | 51,500.00 | 376,136 |
| 2026-08-25 | 50,300.00 | 51,000.00 | 49,600.00 | 50,800.00 | 50,800.00 | 267,511 |
| 2026-08-24 | 49,350.00 | 50,800.00 | 48,750.00 | 50,600.00 | 50,600.00 | 445,133 |
| 2026-08-21 | 48,750.00 | 50,500.00 | 48,000.00 | 49,750.00 | 49,750.00 | 500,156 |
| 2026-08-20 | 48,850.00 | 50,200.00 | 47,900.00 | 48,850.00 | 48,850.00 | 613,675 |
| 2026-08-19 | 48,800.00 | 50,800.00 | 47,750.00 | 50,000.00 | 50,000.00 | 1,009,530 |
| 2026-08-18 | 45,700.00 | 50,250.00 | 44,950.00 | 49,700.00 | 49,700.00 | 1,420,502 |
| 2026-08-14 | 42,900.00 | 45,800.00 | 42,700.00 | 45,350.00 | 45,350.00 | 1,120,890 |
| 2026-08-13 | 41,950.00 | 43,850.00 | 41,900.00 | 42,950.00 | 42,950.00 | 676,749 |
| 2026-08-12 | 43,500.00 | 44,400.00 | 41,500.00 | 41,650.00 | 41,650.00 | 682,971 |
| 2026-08-11 | 41,450.00 | 45,300.00 | 41,050.00 | 44,050.00 | 44,050.00 | 1,148,169 |
| 2026-08-10 | 39,450.00 | 41,550.00 | 39,150.00 | 41,000.00 | 41,000.00 | 817,497 |
| 2026-08-07 | 38,300.00 | 39,300.00 | 38,000.00 | 39,300.00 | 39,300.00 | 219,021 |
| 2026-08-06 | 37,000.00 | 38,650.00 | 36,800.00 | 38,650.00 | 38,650.00 | 303,550 |
| 2026-08-05 | 36,800.00 | 37,750.00 | 36,550.00 | 36,700.00 | 36,700.00 | 442,571 |
| 2026-08-04 | 36,900.00 | 37,450.00 | 35,000.00 | 36,800.00 | 36,800.00 | 1,066,931 |
| 2026-08-03 | 37,850.00 | 39,400.00 | 36,800.00 | 37,300.00 | 37,300.00 | 364,798 |
| 2026-07-31 | 39,500.00 | 39,500.00 | 37,000.00 | 38,450.00 | 38,450.00 | 540,377 |
| 2026-07-30 | 36,950.00 | 40,200.00 | 36,650.00 | 38,750.00 | 38,750.00 | 844,612 |
| 2026-07-29 | 38,250.00 | 39,700.00 | 36,250.00 | 36,900.00 | 36,900.00 | 597,987 |
| 2026-07-28 | 39,250.00 | 39,850.00 | 37,200.00 | 38,450.00 | 38,450.00 | 717,922 |
| 2026-07-27 | 39,900.00 | 41,650.00 | 39,600.00 | 39,750.00 | 39,750.00 | 428,405 |
| 2026-07-24 | 38,100.00 | 41,900.00 | 38,100.00 | 40,350.00 | 40,350.00 | 652,182 |
| 2026-07-23 | 37,000.00 | 39,150.00 | 37,000.00 | 38,600.00 | 38,600.00 | 314,237 |
| 2026-07-22 | 37,350.00 | 38,050.00 | 37,050.00 | 37,100.00 | 37,100.00 | 346,283 |
| 2026-07-21 | 36,700.00 | 37,850.00 | 36,100.00 | 37,150.00 | 37,150.00 | 270,849 |
| 2026-07-20 | 37,700.00 | 37,950.00 | 35,600.00 | 36,700.00 | 36,700.00 | 392,128 |
Page 1 of 21 · 1,225 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-03-28 | 2,063.0000 KRW |
| 2022-12-28 | 1,965.0000 KRW |
| 2021-12-29 | 1,480.0000 KRW |
| 2020-12-29 | 1,000.0000 KRW |
| 2019-12-27 | 880.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.