Hyundai Mar&Fi historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	31,650.00	31,750.00	30,850.00	31,500.00	29,491.21	310,441
2023-10-30	31,500.00	31,800.00	31,050.00	31,300.00	29,303.96	193,433
2023-10-27	32,250.00	32,250.00	31,300.00	31,500.00	29,491.21	243,466
2023-10-26	32,150.00	32,150.00	31,500.00	31,650.00	29,631.64	155,993
2023-10-25	31,600.00	32,450.00	31,450.00	31,900.00	29,865.70	267,267
2023-10-24	31,850.00	32,000.00	31,200.00	31,600.00	29,584.83	245,394
2023-10-23	32,700.00	32,900.00	31,600.00	31,700.00	29,678.45	359,885
2023-10-20	33,100.00	33,250.00	32,400.00	32,400.00	30,333.81	360,868
2023-10-19	33,300.00	33,700.00	33,000.00	33,350.00	31,223.23	235,651
2023-10-18	33,150.00	34,150.00	33,100.00	33,750.00	31,597.72	435,587
2023-10-17	33,900.00	33,950.00	33,100.00	33,150.00	31,035.98	330,044
2023-10-16	33,550.00	33,900.00	33,250.00	33,550.00	31,410.47	307,703
2023-10-13	32,850.00	33,600.00	32,850.00	33,500.00	31,363.66	305,611
2023-10-12	33,200.00	33,450.00	32,700.00	33,250.00	31,129.61	412,855
2023-10-11	33,650.00	33,950.00	32,500.00	32,900.00	30,801.93	405,213
2023-10-10	33,850.00	34,300.00	33,250.00	33,600.00	31,457.29	360,189
2023-10-06	33,250.00	33,350.00	32,600.00	33,200.00	31,082.79	268,957
2023-10-05	32,850.00	33,400.00	32,600.00	33,050.00	30,942.36	409,541
2023-10-04	32,500.00	32,900.00	31,950.00	32,850.00	30,755.11	787,336
2023-09-27	32,350.00	32,950.00	31,900.00	32,450.00	30,380.62	340,926
2023-09-26	32,900.00	33,100.00	32,350.00	32,700.00	30,614.68	318,712
2023-09-25	33,200.00	33,500.00	32,750.00	33,100.00	30,989.17	583,599
2023-09-22	33,100.00	33,800.00	32,900.00	33,100.00	30,989.17	480,725
2023-09-21	33,500.00	34,050.00	33,150.00	33,150.00	31,035.98	406,192
2023-09-20	33,400.00	34,150.00	33,050.00	33,600.00	31,457.29	480,985
2023-09-19	32,850.00	33,650.00	32,800.00	33,350.00	31,223.23	955,522
2023-09-18	32,900.00	33,500.00	32,800.00	32,900.00	30,801.93	354,924
2023-09-15	32,850.00	33,650.00	32,600.00	33,100.00	30,989.17	1,309,827
2023-09-14	32,850.00	33,400.00	32,550.00	32,800.00	30,708.30	380,681
2023-09-13	31,800.00	32,900.00	31,750.00	32,550.00	30,474.25	537,870
2023-09-12	32,850.00	32,850.00	31,800.00	31,800.00	29,772.07	627,305
2023-09-11	31,950.00	33,250.00	31,850.00	32,850.00	30,755.11	1,068,325
2023-09-08	30,700.00	32,050.00	30,350.00	31,950.00	29,912.51	1,242,240
2023-09-07	30,300.00	30,750.00	30,300.00	30,700.00	28,742.22	254,851
2023-09-06	29,550.00	30,650.00	29,550.00	30,500.00	28,554.98	334,774
2023-09-05	29,900.00	30,050.00	29,600.00	29,700.00	27,805.99	230,505
2023-09-04	29,700.00	30,350.00	29,400.00	30,200.00	28,274.11	276,769
2023-09-01	30,100.00	30,400.00	29,800.00	29,850.00	27,946.43	213,437
2023-08-31	30,100.00	30,550.00	30,000.00	30,250.00	28,320.92	347,484
2023-08-30	31,000.00	31,000.00	30,050.00	30,250.00	28,320.92	388,109
2023-08-29	30,550.00	31,000.00	30,550.00	30,800.00	28,835.85	383,082
2023-08-28	30,400.00	30,650.00	30,000.00	30,550.00	28,601.79	406,887
2023-08-25	28,700.00	30,700.00	28,450.00	30,450.00	28,508.17	1,055,646
2023-08-24	28,650.00	28,750.00	28,200.00	28,650.00	26,822.95	448,699
2023-08-23	27,800.00	28,950.00	27,700.00	28,600.00	26,776.14	721,825
2023-08-22	28,550.00	28,600.00	27,850.00	28,050.00	26,261.22	275,283
2023-08-21	28,600.00	28,950.00	28,350.00	28,550.00	26,729.33	318,641
2023-08-18	27,800.00	28,750.00	27,750.00	28,300.00	26,495.27	406,391
2023-08-17	27,950.00	28,200.00	27,600.00	27,850.00	26,073.97	284,658
2023-08-16	30,200.00	30,250.00	27,800.00	27,850.00	26,073.97	1,126,141
2023-08-14	30,700.00	30,900.00	30,300.00	30,650.00	28,695.41	165,261
2023-08-11	30,450.00	31,200.00	30,400.00	30,900.00	28,929.47	253,343
2023-08-10	30,300.00	30,900.00	30,050.00	30,250.00	28,320.92	300,139
2023-08-09	31,000.00	31,100.00	30,250.00	30,550.00	28,601.79	298,435
2023-08-08	30,700.00	31,450.00	30,500.00	31,100.00	29,116.71	627,704
2023-08-07	29,950.00	30,750.00	29,900.00	30,400.00	28,461.35	332,280
2023-08-04	28,850.00	30,500.00	28,800.00	30,300.00	28,367.73	630,130
2023-08-03	29,050.00	29,150.00	28,600.00	28,850.00	27,010.20	271,754
2023-08-02	28,450.00	29,100.00	28,250.00	28,800.00	26,963.39	384,286
2023-08-01	28,550.00	28,650.00	28,250.00	28,600.00	26,776.14	327,200

← NewerPage 13 of 21 · 1,226 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.