Hyundai Mar&Fi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 34,050.00 | 34,850.00 | 33,950.00 | 34,850.00 | 34,850.00 | 254,606 |
| 2024-07-23 | 33,850.00 | 34,650.00 | 33,800.00 | 34,350.00 | 34,350.00 | 370,996 |
| 2024-07-22 | 33,950.00 | 34,200.00 | 33,450.00 | 33,850.00 | 33,850.00 | 262,522 |
| 2024-07-19 | 34,000.00 | 34,300.00 | 33,500.00 | 34,000.00 | 34,000.00 | 348,896 |
| 2024-07-18 | 34,150.00 | 34,300.00 | 33,700.00 | 34,300.00 | 34,300.00 | 420,029 |
| 2024-07-17 | 34,250.00 | 34,350.00 | 33,550.00 | 33,950.00 | 33,950.00 | 268,978 |
| 2024-07-16 | 34,050.00 | 34,500.00 | 33,850.00 | 34,350.00 | 34,350.00 | 375,446 |
| 2024-07-15 | 34,350.00 | 34,650.00 | 33,800.00 | 34,000.00 | 34,000.00 | 265,675 |
| 2024-07-12 | 35,350.00 | 35,350.00 | 34,200.00 | 34,450.00 | 34,450.00 | 199,901 |
| 2024-07-11 | 35,050.00 | 35,600.00 | 34,800.00 | 35,350.00 | 35,350.00 | 386,180 |
| 2024-07-10 | 33,700.00 | 35,350.00 | 33,550.00 | 35,000.00 | 35,000.00 | 555,038 |
| 2024-07-09 | 34,050.00 | 34,150.00 | 33,050.00 | 33,700.00 | 33,700.00 | 487,715 |
| 2024-07-08 | 34,200.00 | 34,200.00 | 33,700.00 | 33,800.00 | 33,800.00 | 156,755 |
| 2024-07-05 | 34,550.00 | 35,000.00 | 34,350.00 | 34,500.00 | 34,500.00 | 239,097 |
| 2024-07-04 | 34,050.00 | 35,350.00 | 33,900.00 | 34,550.00 | 34,550.00 | 480,376 |
| 2024-07-03 | 34,150.00 | 34,500.00 | 33,950.00 | 34,150.00 | 34,150.00 | 254,521 |
| 2024-07-02 | 33,550.00 | 34,550.00 | 33,400.00 | 34,300.00 | 34,300.00 | 380,506 |
| 2024-07-01 | 34,500.00 | 34,750.00 | 33,600.00 | 33,850.00 | 33,850.00 | 278,163 |
| 2024-06-28 | 33,700.00 | 34,500.00 | 33,650.00 | 34,500.00 | 34,500.00 | 485,259 |
| 2024-06-27 | 33,100.00 | 33,800.00 | 32,950.00 | 33,800.00 | 33,800.00 | 236,093 |
| 2024-06-26 | 33,450.00 | 33,550.00 | 33,050.00 | 33,550.00 | 33,550.00 | 181,992 |
| 2024-06-25 | 33,650.00 | 33,800.00 | 32,950.00 | 33,800.00 | 33,800.00 | 272,781 |
| 2024-06-24 | 33,050.00 | 33,600.00 | 32,600.00 | 33,450.00 | 33,450.00 | 486,258 |
| 2024-06-21 | 32,850.00 | 33,200.00 | 32,700.00 | 33,100.00 | 33,100.00 | 511,832 |
| 2024-06-20 | 31,950.00 | 33,000.00 | 31,850.00 | 32,850.00 | 32,850.00 | 454,814 |
| 2024-06-19 | 32,350.00 | 32,400.00 | 31,500.00 | 31,950.00 | 31,950.00 | 368,137 |
| 2024-06-18 | 31,600.00 | 32,300.00 | 31,000.00 | 32,200.00 | 32,200.00 | 535,644 |
| 2024-06-17 | 32,050.00 | 32,350.00 | 31,250.00 | 31,400.00 | 31,400.00 | 476,898 |
| 2024-06-14 | 32,200.00 | 32,700.00 | 31,950.00 | 32,000.00 | 32,000.00 | 353,719 |
| 2024-06-13 | 32,800.00 | 33,100.00 | 32,150.00 | 32,350.00 | 32,350.00 | 648,002 |
| 2024-06-12 | 32,400.00 | 32,750.00 | 32,400.00 | 32,700.00 | 32,700.00 | 191,304 |
| 2024-06-11 | 32,500.00 | 32,950.00 | 32,300.00 | 32,600.00 | 32,600.00 | 324,051 |
| 2024-06-10 | 32,450.00 | 32,950.00 | 32,300.00 | 32,550.00 | 32,550.00 | 133,675 |
| 2024-06-07 | 32,550.00 | 33,350.00 | 32,400.00 | 32,700.00 | 32,700.00 | 365,117 |
| 2024-06-05 | 32,400.00 | 32,800.00 | 32,150.00 | 32,550.00 | 32,550.00 | 289,734 |
| 2024-06-04 | 32,800.00 | 33,200.00 | 32,100.00 | 32,300.00 | 32,300.00 | 325,023 |
| 2024-06-03 | 32,950.00 | 33,250.00 | 32,550.00 | 33,150.00 | 33,150.00 | 301,456 |
| 2024-05-31 | 33,300.00 | 33,350.00 | 32,650.00 | 32,800.00 | 32,800.00 | 415,787 |
| 2024-05-30 | 32,850.00 | 33,350.00 | 32,550.00 | 33,050.00 | 33,050.00 | 497,821 |
| 2024-05-29 | 32,100.00 | 33,150.00 | 32,050.00 | 33,000.00 | 33,000.00 | 638,788 |
| 2024-05-28 | 31,900.00 | 32,450.00 | 31,900.00 | 32,300.00 | 32,300.00 | 226,585 |
| 2024-05-27 | 32,450.00 | 32,650.00 | 31,900.00 | 32,000.00 | 32,000.00 | 303,903 |
| 2024-05-24 | 32,300.00 | 32,400.00 | 31,950.00 | 32,250.00 | 32,250.00 | 269,585 |
| 2024-05-23 | 32,500.00 | 32,850.00 | 32,250.00 | 32,700.00 | 32,700.00 | 459,305 |
| 2024-05-22 | 34,050.00 | 34,050.00 | 32,300.00 | 32,600.00 | 32,600.00 | 860,578 |
| 2024-05-21 | 34,150.00 | 34,450.00 | 33,850.00 | 34,200.00 | 34,200.00 | 508,573 |
| 2024-05-20 | 33,900.00 | 34,750.00 | 33,850.00 | 34,350.00 | 34,350.00 | 505,252 |
| 2024-05-17 | 34,650.00 | 34,650.00 | 33,400.00 | 33,650.00 | 33,650.00 | 469,161 |
| 2024-05-16 | 33,750.00 | 35,000.00 | 33,550.00 | 34,600.00 | 34,600.00 | 1,658,780 |
| 2024-05-14 | 31,250.00 | 34,650.00 | 30,950.00 | 34,200.00 | 34,200.00 | 2,199,629 |
| 2024-05-13 | 31,200.00 | 31,500.00 | 30,950.00 | 31,250.00 | 31,250.00 | 237,739 |
| 2024-05-10 | 30,900.00 | 31,350.00 | 30,850.00 | 31,000.00 | 31,000.00 | 448,335 |
| 2024-05-09 | 31,200.00 | 31,200.00 | 30,550.00 | 30,600.00 | 30,600.00 | 313,701 |
| 2024-05-08 | 31,100.00 | 31,250.00 | 30,700.00 | 31,200.00 | 31,200.00 | 266,172 |
| 2024-05-07 | 30,700.00 | 31,100.00 | 30,350.00 | 31,100.00 | 31,100.00 | 292,131 |
| 2024-05-03 | 30,550.00 | 30,700.00 | 30,250.00 | 30,450.00 | 30,450.00 | 160,250 |
| 2024-05-02 | 31,050.00 | 31,250.00 | 30,350.00 | 30,500.00 | 30,500.00 | 300,299 |
| 2024-04-30 | 31,500.00 | 31,700.00 | 31,150.00 | 31,300.00 | 31,300.00 | 310,409 |
| 2024-04-29 | 31,600.00 | 31,800.00 | 31,250.00 | 31,800.00 | 31,800.00 | 215,197 |
| 2024-04-26 | 31,300.00 | 31,750.00 | 31,100.00 | 31,600.00 | 31,600.00 | 279,227 |
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.