Hyundai Mar&Fi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 30,200.00 | 30,600.00 | 30,200.00 | 30,400.00 | 28,461.35 | 241,080 |
| 2024-01-25 | 30,300.00 | 30,600.00 | 30,050.00 | 30,500.00 | 28,554.98 | 300,202 |
| 2024-01-24 | 29,750.00 | 30,200.00 | 29,550.00 | 30,150.00 | 28,227.30 | 330,031 |
| 2024-01-23 | 29,450.00 | 30,100.00 | 29,250.00 | 29,950.00 | 28,040.05 | 294,759 |
| 2024-01-22 | 28,650.00 | 29,400.00 | 28,650.00 | 29,150.00 | 27,291.07 | 212,777 |
| 2024-01-19 | 29,350.00 | 29,400.00 | 28,450.00 | 28,600.00 | 26,776.14 | 481,759 |
| 2024-01-18 | 29,400.00 | 29,500.00 | 29,100.00 | 29,200.00 | 27,337.88 | 278,332 |
| 2024-01-17 | 30,250.00 | 30,250.00 | 29,350.00 | 29,400.00 | 27,525.13 | 319,839 |
| 2024-01-16 | 30,100.00 | 30,350.00 | 29,800.00 | 30,100.00 | 28,180.49 | 197,350 |
| 2024-01-15 | 29,950.00 | 30,500.00 | 29,850.00 | 30,300.00 | 28,367.73 | 314,274 |
| 2024-01-12 | 29,650.00 | 30,050.00 | 29,500.00 | 29,850.00 | 27,946.43 | 173,294 |
| 2024-01-11 | 29,750.00 | 29,850.00 | 29,500.00 | 29,500.00 | 27,618.75 | 331,406 |
| 2024-01-10 | 29,800.00 | 30,100.00 | 29,500.00 | 29,600.00 | 27,712.37 | 284,672 |
| 2024-01-09 | 30,050.00 | 30,250.00 | 29,800.00 | 30,000.00 | 28,086.86 | 232,393 |
| 2024-01-08 | 30,050.00 | 30,050.00 | 29,550.00 | 29,800.00 | 27,899.62 | 248,585 |
| 2024-01-05 | 29,950.00 | 30,100.00 | 29,750.00 | 30,000.00 | 28,086.86 | 227,015 |
| 2024-01-04 | 30,150.00 | 30,550.00 | 29,850.00 | 29,950.00 | 28,040.05 | 231,644 |
| 2024-01-03 | 30,500.00 | 30,650.00 | 30,250.00 | 30,250.00 | 28,320.92 | 222,956 |
| 2024-01-02 | 30,700.00 | 30,950.00 | 30,300.00 | 30,600.00 | 28,648.60 | 312,638 |
| 2023-12-28 | 30,750.00 | 31,150.00 | 30,550.00 | 31,000.00 | 29,023.09 | 215,906 |
| 2023-12-27 | 30,750.00 | 31,050.00 | 30,200.00 | 30,650.00 | 28,695.41 | 374,303 |
| 2023-12-26 | 31,000.00 | 31,100.00 | 30,650.00 | 31,050.00 | 29,069.90 | 335,111 |
| 2023-12-22 | 31,050.00 | 31,200.00 | 30,600.00 | 30,800.00 | 28,835.85 | 329,693 |
| 2023-12-21 | 30,550.00 | 30,900.00 | 30,550.00 | 30,850.00 | 28,882.66 | 262,103 |
| 2023-12-20 | 30,500.00 | 30,800.00 | 30,450.00 | 30,800.00 | 28,835.85 | 208,761 |
| 2023-12-19 | 30,450.00 | 30,500.00 | 30,050.00 | 30,400.00 | 28,461.35 | 346,892 |
| 2023-12-18 | 31,250.00 | 31,450.00 | 30,500.00 | 30,700.00 | 28,742.22 | 433,878 |
| 2023-12-15 | 31,500.00 | 31,600.00 | 31,250.00 | 31,450.00 | 29,444.39 | 316,508 |
| 2023-12-14 | 31,800.00 | 31,850.00 | 31,400.00 | 31,550.00 | 29,538.02 | 407,911 |
| 2023-12-13 | 31,700.00 | 31,950.00 | 31,550.00 | 31,600.00 | 29,584.83 | 215,086 |
| 2023-12-12 | 31,650.00 | 31,850.00 | 31,450.00 | 31,600.00 | 29,584.83 | 206,071 |
| 2023-12-11 | 31,800.00 | 31,800.00 | 31,300.00 | 31,500.00 | 29,491.21 | 210,872 |
| 2023-12-08 | 31,950.00 | 32,050.00 | 31,600.00 | 31,650.00 | 29,631.64 | 165,636 |
| 2023-12-07 | 31,750.00 | 32,050.00 | 31,550.00 | 31,750.00 | 29,725.26 | 134,655 |
| 2023-12-06 | 31,350.00 | 32,150.00 | 31,350.00 | 31,900.00 | 29,865.70 | 226,143 |
| 2023-12-05 | 31,000.00 | 31,600.00 | 30,900.00 | 31,350.00 | 29,350.77 | 225,390 |
| 2023-12-04 | 31,100.00 | 31,200.00 | 30,800.00 | 31,100.00 | 29,116.71 | 149,016 |
| 2023-12-01 | 31,000.00 | 31,450.00 | 30,700.00 | 30,800.00 | 28,835.85 | 221,477 |
| 2023-11-30 | 30,650.00 | 31,200.00 | 30,400.00 | 31,200.00 | 29,210.34 | 344,392 |
| 2023-11-29 | 30,900.00 | 31,050.00 | 30,600.00 | 30,650.00 | 28,695.41 | 209,538 |
| 2023-11-28 | 31,100.00 | 31,100.00 | 30,750.00 | 31,100.00 | 29,116.71 | 235,982 |
| 2023-11-27 | 31,100.00 | 31,200.00 | 30,650.00 | 30,900.00 | 28,929.47 | 199,701 |
| 2023-11-24 | 30,700.00 | 31,250.00 | 30,700.00 | 31,000.00 | 29,023.09 | 329,498 |
| 2023-11-23 | 30,650.00 | 30,900.00 | 30,500.00 | 30,750.00 | 28,789.03 | 275,466 |
| 2023-11-22 | 30,300.00 | 30,750.00 | 30,250.00 | 30,650.00 | 28,695.41 | 187,509 |
| 2023-11-21 | 31,000.00 | 31,000.00 | 30,400.00 | 30,450.00 | 28,508.17 | 392,378 |
| 2023-11-20 | 30,800.00 | 30,950.00 | 30,450.00 | 30,850.00 | 28,882.66 | 314,990 |
| 2023-11-17 | 30,650.00 | 30,800.00 | 30,200.00 | 30,650.00 | 28,695.41 | 285,734 |
| 2023-11-16 | 29,800.00 | 30,700.00 | 29,700.00 | 30,450.00 | 28,508.17 | 451,939 |
| 2023-11-15 | 30,300.00 | 30,600.00 | 29,550.00 | 29,700.00 | 27,805.99 | 652,799 |
| 2023-11-14 | 29,750.00 | 29,900.00 | 29,550.00 | 29,750.00 | 27,852.81 | 263,723 |
| 2023-11-13 | 29,450.00 | 29,800.00 | 29,300.00 | 29,700.00 | 27,805.99 | 207,553 |
| 2023-11-10 | 29,250.00 | 29,500.00 | 29,150.00 | 29,400.00 | 27,525.13 | 281,653 |
| 2023-11-09 | 29,200.00 | 29,450.00 | 29,000.00 | 29,250.00 | 27,384.69 | 270,542 |
| 2023-11-08 | 30,000.00 | 30,000.00 | 29,150.00 | 29,200.00 | 27,337.88 | 459,402 |
| 2023-11-07 | 29,850.00 | 30,150.00 | 29,700.00 | 29,900.00 | 27,993.24 | 253,226 |
| 2023-11-06 | 30,000.00 | 30,300.00 | 29,600.00 | 30,100.00 | 28,180.49 | 564,645 |
| 2023-11-03 | 29,900.00 | 30,100.00 | 29,150.00 | 30,050.00 | 28,133.67 | 453,438 |
| 2023-11-02 | 32,250.00 | 32,250.00 | 29,600.00 | 29,600.00 | 27,712.37 | 705,839 |
| 2023-11-01 | 31,800.00 | 32,150.00 | 31,350.00 | 32,150.00 | 30,099.75 | 169,602 |
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.