Hyundai Mar&Fi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	36,550.00	37,450.00	36,100.00	37,050.00	34,687.28	180,265
2023-05-03	37,000.00	37,700.00	36,800.00	37,000.00	34,640.46	158,535
2023-05-02	37,300.00	38,150.00	37,050.00	37,200.00	34,827.71	230,773
2023-04-28	36,200.00	37,650.00	36,200.00	37,550.00	35,155.39	251,709
2023-04-27	37,200.00	37,200.00	36,150.00	36,550.00	34,219.16	155,277
2023-04-26	37,350.00	37,550.00	36,200.00	36,750.00	34,406.41	247,051
2023-04-25	36,500.00	38,450.00	36,150.00	37,800.00	35,389.45	586,195
2023-04-24	36,550.00	36,750.00	35,550.00	36,350.00	34,031.92	190,681
2023-04-21	36,800.00	37,100.00	36,250.00	36,550.00	34,219.16	174,587
2023-04-20	37,000.00	37,400.00	36,100.00	37,200.00	34,827.71	265,419
2023-04-19	35,100.00	36,950.00	35,100.00	36,650.00	34,312.78	441,429
2023-04-18	33,950.00	35,750.00	33,950.00	35,100.00	32,861.63	381,836
2023-04-17	33,850.00	34,500.00	33,850.00	34,200.00	32,019.02	116,497
2023-04-14	33,950.00	34,800.00	33,800.00	34,100.00	31,925.40	225,174
2023-04-13	33,200.00	34,500.00	33,200.00	34,150.00	31,972.21	363,229
2023-04-12	32,950.00	33,850.00	32,950.00	33,450.00	31,316.85	253,860
2023-04-11	32,050.00	33,350.00	31,950.00	33,150.00	31,035.98	329,973
2023-04-10	31,550.00	32,350.00	31,550.00	32,150.00	30,099.75	186,096
2023-04-07	32,200.00	32,200.00	31,600.00	31,700.00	29,678.45	265,544
2023-04-06	32,800.00	32,850.00	32,200.00	32,300.00	30,240.19	204,931
2023-04-05	33,300.00	33,300.00	32,500.00	32,750.00	30,661.49	181,683
2023-04-04	33,300.00	33,450.00	32,400.00	33,000.00	30,895.55	328,101
2023-04-03	33,500.00	33,900.00	32,850.00	33,000.00	30,895.55	270,521
2023-03-31	33,500.00	34,250.00	33,500.00	33,800.00	31,644.53	290,925
2023-03-30	33,450.00	33,800.00	33,150.00	33,600.00	31,457.29	159,031
2023-03-29	33,350.00	33,800.00	33,200.00	33,700.00	31,550.91	177,020
2023-03-28	33,000.00	33,450.00	32,900.00	33,450.00	31,316.85	173,831
2023-03-27	33,500.00	33,500.00	32,750.00	33,000.00	30,895.55	200,236
2023-03-24	33,650.00	34,050.00	32,550.00	33,100.00	30,989.17	394,840
2023-03-23	34,550.00	35,150.00	33,900.00	34,150.00	31,972.21	293,921
2023-03-22	34,400.00	34,750.00	34,100.00	34,250.00	32,065.83	294,883
2023-03-21	33,750.00	34,700.00	33,200.00	34,000.00	31,831.78	377,890
2023-03-20	34,500.00	34,700.00	32,900.00	33,400.00	31,270.04	458,775
2023-03-17	34,250.00	34,750.00	33,900.00	34,550.00	32,346.70	903,124
2023-03-16	34,200.00	35,000.00	33,550.00	34,150.00	31,972.21	500,456
2023-03-15	34,800.00	35,400.00	34,500.00	35,150.00	32,908.44	242,633
2023-03-14	34,600.00	34,850.00	33,800.00	34,500.00	32,299.89	359,597
2023-03-13	35,400.00	35,500.00	33,900.00	35,200.00	32,955.25	331,077
2023-03-10	34,500.00	35,600.00	34,500.00	35,100.00	32,861.63	365,166
2023-03-09	34,300.00	35,850.00	33,950.00	34,700.00	32,487.14	501,141
2023-03-08	33,450.00	34,050.00	33,200.00	33,950.00	31,784.97	313,849
2023-03-07	33,800.00	34,650.00	33,500.00	34,000.00	31,831.78	224,486
2023-03-06	34,000.00	34,450.00	33,700.00	33,850.00	31,691.34	232,858
2023-03-03	34,650.00	35,050.00	33,450.00	33,650.00	31,504.10	627,924
2023-03-02	35,200.00	35,900.00	34,700.00	35,000.00	32,768.01	413,263
2023-02-28	35,500.00	35,500.00	34,900.00	35,200.00	32,955.25	489,509
2023-02-27	35,000.00	35,950.00	34,700.00	35,500.00	33,236.12	548,219
2023-02-24	33,650.00	35,250.00	33,650.00	34,950.00	32,721.19	586,888
2023-02-23	32,000.00	34,450.00	31,950.00	33,850.00	31,691.34	1,208,452
2023-02-22	31,100.00	31,900.00	31,050.00	31,550.00	29,538.02	434,845
2023-02-21	30,800.00	31,300.00	30,700.00	31,100.00	29,116.71	197,119
2023-02-20	31,250.00	31,650.00	30,850.00	31,000.00	29,023.09	208,976
2023-02-17	31,250.00	31,950.00	31,000.00	31,450.00	29,444.39	180,192
2023-02-16	31,500.00	31,650.00	31,200.00	31,650.00	29,631.64	249,364
2023-02-15	31,250.00	31,700.00	31,200.00	31,500.00	29,491.21	220,049
2023-02-14	31,650.00	31,650.00	31,100.00	31,400.00	29,397.58	277,441
2023-02-13	30,750.00	31,550.00	30,750.00	31,450.00	29,444.39	292,508
2023-02-10	30,750.00	31,250.00	30,550.00	31,050.00	29,069.90	137,192
2023-02-09	31,300.00	31,650.00	30,750.00	30,750.00	28,789.03	374,907
2023-02-08	30,550.00	31,800.00	30,450.00	31,700.00	29,678.45	425,236

← NewerPage 15 of 21 · 1,224 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.