Hyundai Mar&Fi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	31,750.00	32,100.00	31,000.00	31,200.00	27,331.51	610,533
2022-11-09	31,900.00	32,150.00	31,300.00	31,900.00	27,944.71	621,308
2022-11-08	33,900.00	33,950.00	30,950.00	31,600.00	27,681.91	974,326
2022-11-07	33,900.00	34,100.00	33,250.00	33,850.00	29,652.93	189,129
2022-11-04	33,400.00	34,350.00	32,950.00	33,950.00	29,740.53	300,190
2022-11-03	33,350.00	33,700.00	32,750.00	33,100.00	28,995.92	335,660
2022-11-02	33,500.00	34,150.00	33,450.00	33,800.00	29,609.13	263,818
2022-11-01	33,550.00	33,900.00	33,050.00	33,850.00	29,652.93	170,641
2022-10-31	33,300.00	33,550.00	32,800.00	33,300.00	29,171.13	238,033
2022-10-28	32,050.00	33,300.00	32,050.00	33,100.00	28,995.92	244,758
2022-10-27	32,450.00	32,500.00	31,700.00	32,100.00	28,119.91	248,019
2022-10-26	31,700.00	32,200.00	31,700.00	32,000.00	28,032.31	333,362
2022-10-25	32,600.00	32,600.00	31,700.00	32,050.00	28,076.11	256,067
2022-10-24	33,300.00	33,300.00	31,850.00	32,300.00	28,295.12	341,240
2022-10-21	33,000.00	33,250.00	32,300.00	33,150.00	29,039.72	331,337
2022-10-20	32,850.00	33,450.00	32,750.00	33,300.00	29,171.13	387,058
2022-10-19	32,650.00	33,300.00	32,300.00	33,100.00	28,995.92	321,691
2022-10-18	32,300.00	32,650.00	32,050.00	32,600.00	28,557.92	285,583
2022-10-17	31,150.00	32,300.00	30,900.00	32,200.00	28,207.51	411,122
2022-10-14	30,600.00	31,400.00	30,400.00	31,150.00	27,287.70	274,418
2022-10-13	30,000.00	30,550.00	29,600.00	30,300.00	26,543.10	367,702
2022-10-12	29,800.00	30,350.00	29,600.00	29,800.00	26,105.09	290,423
2022-10-11	29,650.00	30,300.00	29,500.00	29,800.00	26,105.09	308,925
2022-10-07	29,450.00	30,050.00	29,450.00	30,000.00	26,280.29	287,927
2022-10-06	30,200.00	30,200.00	29,400.00	29,400.00	25,754.69	247,129
2022-10-05	30,350.00	30,600.00	29,600.00	29,950.00	26,236.49	260,363
2022-10-04	29,400.00	30,900.00	29,350.00	30,100.00	26,367.89	387,427
2022-09-30	30,400.00	30,550.00	29,100.00	29,300.00	25,667.09	377,438
2022-09-29	29,450.00	30,400.00	29,400.00	30,100.00	26,367.89	274,148
2022-09-28	29,850.00	30,300.00	28,850.00	29,450.00	25,798.49	278,235
2022-09-27	31,200.00	31,450.00	29,850.00	30,250.00	26,499.30	328,711
2022-09-26	30,950.00	32,100.00	30,600.00	30,900.00	27,068.70	503,718
2022-09-23	31,750.00	31,950.00	30,700.00	31,100.00	27,243.90	359,312
2022-09-22	30,450.00	31,300.00	30,250.00	31,150.00	27,287.70	473,293
2022-09-21	29,850.00	31,050.00	29,750.00	30,650.00	26,849.70	415,383
2022-09-20	29,800.00	30,300.00	29,250.00	30,200.00	26,455.50	428,547
2022-09-19	29,800.00	29,850.00	29,200.00	29,250.00	25,623.29	267,484
2022-09-16	30,150.00	30,400.00	29,300.00	29,700.00	26,017.49	432,811
2022-09-15	30,250.00	30,500.00	29,900.00	30,300.00	26,543.10	307,773
2022-09-14	30,850.00	30,850.00	29,950.00	30,200.00	26,455.50	396,958
2022-09-13	30,950.00	31,550.00	30,850.00	31,250.00	27,375.31	295,782
2022-09-08	31,300.00	31,350.00	30,400.00	30,600.00	26,805.90	297,661
2022-09-07	31,000.00	31,350.00	30,650.00	30,850.00	27,024.90	418,660
2022-09-06	31,250.00	31,750.00	30,800.00	31,350.00	27,462.91	270,387
2022-09-05	31,350.00	31,400.00	30,750.00	31,250.00	27,375.31	163,948
2022-09-02	30,900.00	31,500.00	30,600.00	31,350.00	27,462.91	358,222
2022-09-01	31,100.00	31,400.00	30,700.00	30,900.00	27,068.70	336,664
2022-08-31	31,400.00	31,700.00	30,750.00	31,500.00	27,594.31	283,440
2022-08-30	32,000.00	32,150.00	31,550.00	31,650.00	27,725.71	232,943
2022-08-29	31,950.00	32,500.00	31,500.00	31,650.00	27,725.71	246,994
2022-08-26	33,150.00	33,350.00	32,200.00	32,400.00	28,382.72	560,342
2022-08-25	33,500.00	33,850.00	33,000.00	33,400.00	29,258.73	232,293
2022-08-24	33,450.00	34,050.00	33,300.00	33,450.00	29,302.53	206,911
2022-08-23	34,400.00	34,500.00	33,600.00	33,750.00	29,565.33	214,337
2022-08-22	34,450.00	34,600.00	33,750.00	34,400.00	30,134.74	262,487
2022-08-19	34,100.00	34,700.00	33,800.00	34,550.00	30,266.14	193,742
2022-08-18	33,600.00	34,600.00	33,600.00	34,100.00	29,871.93	248,028
2022-08-17	33,750.00	34,100.00	33,600.00	34,000.00	29,784.33	220,056
2022-08-16	34,500.00	34,500.00	33,000.00	33,700.00	29,521.53	347,458
2022-08-12	33,900.00	35,700.00	33,250.00	34,100.00	29,871.93	931,778

← NewerPage 17 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.