Hyundai Mar&Fi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 30,350.00 | 31,600.00 | 30,350.00 | 31,000.00 | 31,000.00 | 301,329 |
| 2024-04-24 | 30,650.00 | 30,850.00 | 30,400.00 | 30,700.00 | 30,700.00 | 251,319 |
| 2024-04-23 | 30,700.00 | 31,100.00 | 30,500.00 | 30,800.00 | 30,800.00 | 259,526 |
| 2024-04-22 | 29,550.00 | 30,900.00 | 29,300.00 | 30,750.00 | 30,750.00 | 630,708 |
| 2024-04-19 | 29,050.00 | 29,350.00 | 28,700.00 | 29,150.00 | 29,150.00 | 416,357 |
| 2024-04-18 | 29,250.00 | 29,550.00 | 29,200.00 | 29,350.00 | 29,350.00 | 271,112 |
| 2024-04-17 | 29,300.00 | 29,550.00 | 28,950.00 | 29,250.00 | 29,250.00 | 240,776 |
| 2024-04-16 | 29,000.00 | 29,250.00 | 28,750.00 | 29,100.00 | 29,100.00 | 283,694 |
| 2024-04-15 | 28,550.00 | 29,250.00 | 28,450.00 | 29,250.00 | 29,250.00 | 345,011 |
| 2024-04-12 | 29,950.00 | 29,950.00 | 28,700.00 | 28,750.00 | 28,750.00 | 903,872 |
| 2024-04-11 | 30,450.00 | 30,650.00 | 29,650.00 | 30,200.00 | 30,200.00 | 540,525 |
| 2024-04-09 | 30,750.00 | 31,100.00 | 30,650.00 | 30,750.00 | 30,750.00 | 363,587 |
| 2024-04-08 | 30,600.00 | 30,850.00 | 30,350.00 | 30,650.00 | 30,650.00 | 359,041 |
| 2024-04-05 | 30,550.00 | 30,900.00 | 30,400.00 | 30,500.00 | 30,500.00 | 315,295 |
| 2024-04-04 | 30,850.00 | 31,300.00 | 30,650.00 | 30,900.00 | 30,900.00 | 310,837 |
| 2024-04-03 | 30,900.00 | 30,950.00 | 30,600.00 | 30,650.00 | 30,650.00 | 522,936 |
| 2024-04-02 | 30,400.00 | 31,400.00 | 30,300.00 | 31,000.00 | 31,000.00 | 572,676 |
| 2024-04-01 | 30,800.00 | 30,950.00 | 30,350.00 | 30,550.00 | 30,550.00 | 408,592 |
| 2024-03-29 | 30,800.00 | 30,950.00 | 30,350.00 | 30,500.00 | 30,500.00 | 409,076 |
| 2024-03-28 | 30,650.00 | 31,200.00 | 30,600.00 | 30,850.00 | 30,850.00 | 791,668 |
| 2024-03-27 | 32,850.00 | 32,900.00 | 32,100.00 | 32,350.00 | 30,287.00 | 795,157 |
| 2024-03-26 | 33,350.00 | 33,450.00 | 32,650.00 | 32,850.00 | 30,755.11 | 641,323 |
| 2024-03-25 | 33,700.00 | 34,050.00 | 33,000.00 | 33,100.00 | 30,989.17 | 498,446 |
| 2024-03-22 | 34,200.00 | 34,500.00 | 33,500.00 | 33,650.00 | 31,504.10 | 706,571 |
| 2024-03-21 | 33,850.00 | 34,450.00 | 33,400.00 | 34,400.00 | 32,206.27 | 607,524 |
| 2024-03-20 | 33,750.00 | 34,300.00 | 33,450.00 | 33,550.00 | 31,410.47 | 352,922 |
| 2024-03-19 | 33,750.00 | 34,300.00 | 33,400.00 | 33,450.00 | 31,316.85 | 426,476 |
| 2024-03-18 | 34,800.00 | 34,800.00 | 33,600.00 | 33,800.00 | 31,644.53 | 430,959 |
| 2024-03-15 | 34,900.00 | 35,850.00 | 34,500.00 | 34,500.00 | 32,299.89 | 733,084 |
| 2024-03-14 | 33,700.00 | 35,450.00 | 33,500.00 | 34,850.00 | 32,627.57 | 1,002,037 |
| 2024-03-13 | 32,400.00 | 33,600.00 | 32,350.00 | 33,500.00 | 31,363.66 | 575,874 |
| 2024-03-12 | 32,650.00 | 32,700.00 | 32,050.00 | 32,300.00 | 30,240.19 | 371,606 |
| 2024-03-11 | 31,950.00 | 32,550.00 | 31,950.00 | 32,300.00 | 30,240.19 | 261,047 |
| 2024-03-08 | 32,150.00 | 32,350.00 | 31,850.00 | 31,950.00 | 29,912.51 | 346,432 |
| 2024-03-07 | 32,050.00 | 32,300.00 | 31,750.00 | 31,900.00 | 29,865.70 | 324,220 |
| 2024-03-06 | 32,100.00 | 32,400.00 | 31,600.00 | 32,050.00 | 30,006.13 | 457,362 |
| 2024-03-05 | 32,450.00 | 33,250.00 | 32,100.00 | 32,200.00 | 30,146.57 | 405,113 |
| 2024-03-04 | 31,800.00 | 32,950.00 | 31,550.00 | 32,500.00 | 30,427.43 | 601,667 |
| 2024-02-29 | 31,400.00 | 32,100.00 | 31,200.00 | 31,500.00 | 29,491.21 | 554,167 |
| 2024-02-28 | 30,600.00 | 31,650.00 | 30,600.00 | 31,450.00 | 29,444.39 | 513,533 |
| 2024-02-27 | 32,200.00 | 32,400.00 | 30,850.00 | 30,950.00 | 28,976.28 | 640,632 |
| 2024-02-26 | 34,050.00 | 34,150.00 | 31,800.00 | 32,200.00 | 30,146.57 | 814,321 |
| 2024-02-23 | 33,850.00 | 35,100.00 | 33,850.00 | 34,650.00 | 32,440.33 | 355,975 |
| 2024-02-22 | 34,450.00 | 34,450.00 | 33,500.00 | 33,700.00 | 31,550.91 | 221,032 |
| 2024-02-21 | 34,450.00 | 34,750.00 | 33,500.00 | 34,100.00 | 31,925.40 | 239,922 |
| 2024-02-20 | 35,050.00 | 35,600.00 | 34,050.00 | 34,200.00 | 32,019.02 | 241,595 |
| 2024-02-19 | 34,750.00 | 35,700.00 | 34,550.00 | 35,300.00 | 33,048.87 | 338,792 |
| 2024-02-16 | 34,050.00 | 34,600.00 | 33,500.00 | 34,450.00 | 32,253.08 | 257,328 |
| 2024-02-15 | 35,100.00 | 35,100.00 | 33,600.00 | 33,700.00 | 31,550.91 | 480,597 |
| 2024-02-14 | 35,200.00 | 35,600.00 | 34,200.00 | 34,650.00 | 32,440.33 | 459,376 |
| 2024-02-13 | 34,900.00 | 36,650.00 | 34,750.00 | 35,250.00 | 33,002.06 | 627,889 |
| 2024-02-08 | 35,300.00 | 35,750.00 | 34,950.00 | 35,650.00 | 33,376.55 | 344,348 |
| 2024-02-07 | 34,500.00 | 35,450.00 | 34,200.00 | 35,250.00 | 33,002.06 | 359,274 |
| 2024-02-06 | 35,400.00 | 36,250.00 | 33,950.00 | 34,700.00 | 32,487.14 | 642,730 |
| 2024-02-05 | 36,000.00 | 36,800.00 | 35,150.00 | 35,750.00 | 33,470.18 | 618,644 |
| 2024-02-02 | 35,450.00 | 36,350.00 | 34,550.00 | 35,950.00 | 33,657.42 | 809,049 |
| 2024-02-01 | 33,900.00 | 36,150.00 | 33,600.00 | 35,450.00 | 33,189.31 | 1,066,568 |
| 2024-01-31 | 32,650.00 | 34,000.00 | 32,350.00 | 33,900.00 | 31,738.15 | 721,646 |
| 2024-01-30 | 31,850.00 | 33,500.00 | 31,750.00 | 32,650.00 | 30,567.87 | 836,449 |
| 2024-01-29 | 30,400.00 | 31,900.00 | 30,250.00 | 31,700.00 | 29,678.45 | 554,454 |
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.