Hyundai Mar&Fi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	29,200.00	29,200.00	28,550.00	28,650.00	26,822.95	304,804
2023-07-28	28,800.00	29,200.00	28,600.00	28,950.00	27,103.82	166,817
2023-07-27	27,750.00	29,200.00	27,700.00	29,000.00	27,150.63	415,929
2023-07-26	28,550.00	28,650.00	27,250.00	27,750.00	25,980.35	659,674
2023-07-25	28,400.00	28,900.00	28,350.00	28,700.00	26,869.77	262,371
2023-07-24	28,800.00	28,850.00	28,050.00	28,300.00	26,495.27	410,525
2023-07-21	28,800.00	29,350.00	28,650.00	28,800.00	26,963.39	264,046
2023-07-20	28,450.00	29,150.00	28,450.00	28,900.00	27,057.01	315,085
2023-07-19	28,900.00	29,300.00	28,650.00	28,750.00	26,916.58	363,186
2023-07-18	29,100.00	29,450.00	28,800.00	28,900.00	27,057.01	318,021
2023-07-17	29,800.00	30,100.00	28,900.00	29,050.00	27,197.45	404,515
2023-07-14	29,500.00	30,200.00	29,500.00	30,100.00	28,180.49	320,000
2023-07-13	30,100.00	30,200.00	29,500.00	29,500.00	27,618.75	411,305
2023-07-12	30,850.00	30,850.00	29,650.00	29,900.00	27,993.24	348,995
2023-07-11	30,900.00	31,200.00	30,350.00	30,700.00	28,742.22	267,954
2023-07-10	29,900.00	30,850.00	29,250.00	30,600.00	28,648.60	283,534
2023-07-07	29,950.00	30,050.00	29,500.00	29,800.00	27,899.62	254,523
2023-07-06	30,450.00	30,800.00	29,800.00	29,950.00	28,040.05	363,472
2023-07-05	30,450.00	30,800.00	30,250.00	30,350.00	28,414.54	598,851
2023-07-04	30,900.00	30,950.00	30,350.00	30,450.00	28,508.17	269,716
2023-07-03	31,050.00	31,500.00	31,050.00	31,300.00	29,303.96	153,051
2023-06-30	30,950.00	31,450.00	30,600.00	31,050.00	29,069.90	237,245
2023-06-29	30,900.00	31,200.00	30,600.00	30,600.00	28,648.60	211,664
2023-06-28	31,450.00	31,500.00	30,950.00	31,200.00	29,210.34	216,985
2023-06-27	30,900.00	31,300.00	30,850.00	31,100.00	29,116.71	210,561
2023-06-26	30,750.00	31,400.00	30,700.00	31,050.00	29,069.90	297,014
2023-06-23	31,550.00	31,700.00	30,750.00	30,750.00	28,789.03	262,858
2023-06-22	30,800.00	31,850.00	30,550.00	31,700.00	29,678.45	690,834
2023-06-21	30,450.00	30,900.00	30,100.00	30,550.00	28,601.79	419,735
2023-06-20	30,950.00	31,100.00	30,250.00	30,450.00	28,508.17	406,374
2023-06-19	31,200.00	31,250.00	30,600.00	31,150.00	29,163.53	236,276
2023-06-16	31,700.00	31,750.00	30,850.00	31,000.00	29,023.09	657,086
2023-06-15	31,700.00	31,950.00	31,400.00	31,650.00	29,631.64	312,564
2023-06-14	31,850.00	32,000.00	31,250.00	31,650.00	29,631.64	405,836
2023-06-13	32,400.00	32,450.00	31,600.00	32,000.00	29,959.32	406,694
2023-06-12	32,650.00	32,900.00	32,200.00	32,400.00	30,333.81	265,460
2023-06-09	33,300.00	33,400.00	32,250.00	32,650.00	30,567.87	525,694
2023-06-08	33,300.00	34,100.00	33,200.00	33,250.00	31,129.61	416,332
2023-06-07	34,000.00	34,550.00	33,200.00	33,250.00	31,129.61	369,108
2023-06-05	33,350.00	33,800.00	33,100.00	33,550.00	31,410.47	276,590
2023-06-02	32,900.00	33,350.00	32,350.00	33,100.00	30,989.17	264,176
2023-06-01	33,100.00	33,600.00	32,650.00	32,800.00	30,708.30	364,851
2023-05-31	32,650.00	33,450.00	32,650.00	32,800.00	30,708.30	486,216
2023-05-30	34,000.00	34,000.00	32,700.00	32,850.00	30,755.11	630,071
2023-05-26	34,150.00	34,400.00	33,650.00	34,000.00	31,831.78	220,119
2023-05-25	34,650.00	34,900.00	34,150.00	34,400.00	32,206.27	332,703
2023-05-24	34,500.00	36,300.00	34,250.00	34,900.00	32,674.38	597,231
2023-05-23	34,050.00	35,500.00	33,750.00	34,550.00	32,346.70	514,854
2023-05-22	33,950.00	34,300.00	33,500.00	33,800.00	31,644.53	404,124
2023-05-19	33,600.00	34,000.00	33,500.00	33,850.00	31,691.34	333,070
2023-05-18	34,450.00	34,450.00	33,550.00	33,750.00	31,597.72	479,426
2023-05-17	34,600.00	34,800.00	34,100.00	34,600.00	32,393.51	320,630
2023-05-16	34,450.00	35,550.00	34,400.00	34,850.00	32,627.57	315,951
2023-05-15	35,100.00	35,700.00	34,350.00	34,750.00	32,533.95	414,263
2023-05-12	37,800.00	37,800.00	35,100.00	35,400.00	33,142.50	685,362
2023-05-11	37,800.00	38,700.00	37,600.00	37,900.00	35,483.07	218,199
2023-05-10	37,100.00	38,050.00	36,700.00	37,700.00	35,295.82	294,238
2023-05-09	37,700.00	37,750.00	36,400.00	37,300.00	34,921.33	247,513
2023-05-08	36,250.00	38,000.00	36,200.00	37,700.00	35,295.82	251,991
2023-05-04	36,550.00	37,450.00	36,100.00	37,050.00	34,687.28	180,265

← NewerPage 14 of 21 · 1,223 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.