Hyundai Mar&Fi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	30,100.00	30,800.00	30,100.00	30,600.00	28,648.60	288,664
2023-02-06	30,450.00	30,500.00	30,050.00	30,300.00	28,367.73	156,788
2023-02-03	30,000.00	30,450.00	29,900.00	30,250.00	28,320.92	306,523
2023-02-02	30,950.00	30,950.00	29,800.00	29,950.00	28,040.05	527,165
2023-02-01	30,700.00	31,250.00	30,600.00	30,800.00	28,835.85	364,689
2023-01-31	31,000.00	31,250.00	30,300.00	30,950.00	28,976.28	369,701
2023-01-30	31,750.00	31,850.00	30,750.00	30,800.00	28,835.85	434,418
2023-01-27	30,950.00	32,500.00	30,950.00	32,150.00	30,099.75	398,736
2023-01-26	31,450.00	31,850.00	30,850.00	31,100.00	29,116.71	376,720
2023-01-25	31,800.00	32,150.00	31,200.00	31,550.00	29,538.02	286,743
2023-01-20	31,950.00	32,600.00	31,800.00	32,050.00	30,006.13	294,371
2023-01-19	31,050.00	32,800.00	31,000.00	32,250.00	30,193.38	747,039
2023-01-18	30,950.00	31,700.00	30,700.00	31,350.00	29,350.77	531,916
2023-01-17	29,300.00	31,300.00	29,250.00	31,100.00	29,116.71	809,307
2023-01-16	29,600.00	29,800.00	29,200.00	29,300.00	27,431.50	544,261
2023-01-13	30,300.00	30,350.00	29,500.00	29,600.00	27,712.37	512,301
2023-01-12	29,900.00	30,450.00	29,750.00	30,050.00	28,133.67	290,307
2023-01-11	30,150.00	30,300.00	29,700.00	29,900.00	27,993.24	232,249
2023-01-10	29,950.00	30,400.00	29,550.00	30,100.00	28,180.49	281,622
2023-01-09	30,450.00	30,900.00	30,100.00	30,200.00	28,274.11	453,862
2023-01-06	29,050.00	30,450.00	29,050.00	30,200.00	28,274.11	366,767
2023-01-05	28,900.00	29,900.00	28,750.00	29,550.00	27,665.56	338,824
2023-01-04	28,800.00	29,100.00	28,300.00	29,050.00	27,197.45	265,851
2023-01-03	28,950.00	29,050.00	28,100.00	28,550.00	26,729.33	396,005
2023-01-02	29,450.00	29,550.00	28,800.00	28,800.00	26,963.39	198,581
2022-12-29	29,750.00	30,250.00	29,400.00	29,450.00	27,571.94	259,819
2022-12-28	29,200.00	30,400.00	28,250.00	30,100.00	28,180.49	861,222
2022-12-27	31,150.00	31,150.00	30,450.00	30,550.00	26,762.10	568,054
2022-12-26	30,400.00	31,200.00	30,350.00	30,950.00	27,112.50	483,965
2022-12-23	30,800.00	31,100.00	30,300.00	30,350.00	26,586.90	488,962
2022-12-22	31,000.00	31,050.00	30,650.00	30,950.00	27,112.50	310,132
2022-12-21	30,500.00	30,950.00	30,350.00	30,850.00	27,024.90	277,337
2022-12-20	30,450.00	30,600.00	30,150.00	30,400.00	26,630.70	345,332
2022-12-19	30,050.00	30,550.00	29,800.00	30,400.00	26,630.70	600,808
2022-12-16	29,400.00	30,350.00	29,300.00	30,300.00	26,543.10	606,653
2022-12-15	29,850.00	30,050.00	29,700.00	29,750.00	26,061.29	346,490
2022-12-14	29,700.00	29,950.00	29,450.00	29,900.00	26,192.69	452,815
2022-12-13	29,400.00	29,650.00	29,050.00	29,550.00	25,886.09	476,323
2022-12-12	29,250.00	29,600.00	29,100.00	29,250.00	25,623.29	454,184
2022-12-09	29,050.00	29,300.00	28,700.00	29,300.00	25,667.09	530,811
2022-12-08	28,900.00	29,150.00	28,650.00	28,800.00	25,229.08	377,352
2022-12-07	29,000.00	29,250.00	28,750.00	28,800.00	25,229.08	378,105
2022-12-06	29,050.00	29,350.00	28,500.00	28,900.00	25,316.68	582,478
2022-12-05	29,400.00	29,600.00	28,800.00	29,150.00	25,535.69	475,447
2022-12-02	30,300.00	30,300.00	29,350.00	29,450.00	25,798.49	361,074
2022-12-01	30,350.00	30,350.00	29,950.00	30,250.00	26,499.30	433,225
2022-11-30	29,750.00	30,300.00	29,700.00	30,200.00	26,455.50	513,554
2022-11-29	29,500.00	29,800.00	29,300.00	29,750.00	26,061.29	411,519
2022-11-28	29,800.00	29,800.00	29,200.00	29,450.00	25,798.49	326,019
2022-11-25	29,500.00	29,900.00	29,400.00	29,800.00	26,105.09	432,469
2022-11-24	29,350.00	29,550.00	29,200.00	29,400.00	25,754.69	400,217
2022-11-23	29,400.00	29,450.00	29,000.00	29,300.00	25,667.09	296,850
2022-11-22	29,000.00	29,400.00	28,900.00	29,350.00	25,710.89	443,414
2022-11-21	29,100.00	29,150.00	28,750.00	28,950.00	25,360.48	287,532
2022-11-18	28,800.00	29,600.00	28,500.00	28,950.00	25,360.48	687,041
2022-11-17	29,150.00	29,300.00	28,600.00	28,650.00	25,097.68	403,531
2022-11-16	28,450.00	29,250.00	28,400.00	28,900.00	25,316.68	820,681
2022-11-15	29,100.00	29,200.00	28,100.00	28,300.00	24,791.08	1,048,093
2022-11-14	30,100.00	30,100.00	28,900.00	29,100.00	25,491.88	1,173,714
2022-11-11	31,250.00	31,250.00	29,450.00	30,100.00	26,367.89	1,299,292

← NewerPage 16 of 21 · 1,227 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.