Hyundai Mar&Fi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 33,750.00 | 33,900.00 | 33,050.00 | 33,350.00 | 29,214.93 | 349,665 |
| 2022-08-10 | 33,850.00 | 34,100.00 | 33,400.00 | 33,550.00 | 29,390.13 | 357,706 |
| 2022-08-09 | 33,900.00 | 34,400.00 | 32,150.00 | 33,850.00 | 29,652.93 | 520,365 |
| 2022-08-08 | 33,600.00 | 35,000.00 | 33,550.00 | 34,150.00 | 29,915.73 | 272,388 |
| 2022-08-05 | 33,750.00 | 34,500.00 | 33,350.00 | 33,900.00 | 29,696.73 | 321,076 |
| 2022-08-04 | 34,250.00 | 34,300.00 | 33,200.00 | 33,500.00 | 29,346.33 | 324,616 |
| 2022-08-03 | 32,850.00 | 34,150.00 | 32,750.00 | 33,950.00 | 29,740.53 | 558,655 |
| 2022-08-02 | 32,500.00 | 33,600.00 | 32,450.00 | 32,650.00 | 28,601.72 | 379,276 |
| 2022-08-01 | 32,500.00 | 32,800.00 | 32,300.00 | 32,400.00 | 28,382.72 | 210,015 |
| 2022-07-29 | 32,750.00 | 32,850.00 | 32,300.00 | 32,800.00 | 28,733.12 | 349,419 |
| 2022-07-28 | 32,100.00 | 32,800.00 | 32,100.00 | 32,200.00 | 28,207.51 | 243,993 |
| 2022-07-27 | 32,300.00 | 32,750.00 | 32,000.00 | 32,150.00 | 28,163.71 | 317,336 |
| 2022-07-26 | 31,950.00 | 32,400.00 | 31,850.00 | 32,200.00 | 28,207.51 | 149,429 |
| 2022-07-25 | 32,450.00 | 33,150.00 | 32,100.00 | 32,200.00 | 28,207.51 | 175,207 |
| 2022-07-22 | 32,050.00 | 32,750.00 | 32,050.00 | 32,450.00 | 28,426.52 | 221,177 |
| 2022-07-21 | 32,600.00 | 32,800.00 | 31,800.00 | 32,400.00 | 28,382.72 | 247,966 |
| 2022-07-20 | 32,850.00 | 33,400.00 | 32,650.00 | 33,050.00 | 28,952.12 | 287,538 |
| 2022-07-19 | 32,850.00 | 33,000.00 | 32,200.00 | 32,750.00 | 28,689.32 | 249,879 |
| 2022-07-18 | 31,950.00 | 33,600.00 | 31,900.00 | 32,850.00 | 28,776.92 | 411,956 |
| 2022-07-15 | 32,050.00 | 32,250.00 | 31,300.00 | 31,950.00 | 27,988.51 | 354,600 |
| 2022-07-14 | 31,300.00 | 32,550.00 | 31,150.00 | 32,100.00 | 28,119.91 | 505,647 |
| 2022-07-13 | 32,100.00 | 32,200.00 | 31,000.00 | 31,150.00 | 27,287.70 | 341,340 |
| 2022-07-12 | 30,500.00 | 32,100.00 | 30,300.00 | 32,000.00 | 28,032.31 | 484,670 |
| 2022-07-11 | 30,950.00 | 30,950.00 | 30,000.00 | 30,300.00 | 26,543.10 | 157,283 |
| 2022-07-08 | 29,900.00 | 30,950.00 | 29,900.00 | 30,650.00 | 26,849.70 | 179,404 |
| 2022-07-07 | 30,550.00 | 30,550.00 | 29,700.00 | 29,950.00 | 26,236.49 | 276,309 |
| 2022-07-06 | 31,750.00 | 31,850.00 | 29,300.00 | 29,950.00 | 26,236.49 | 482,636 |
| 2022-07-05 | 31,800.00 | 32,450.00 | 31,400.00 | 32,150.00 | 28,163.71 | 295,256 |
| 2022-07-04 | 32,000.00 | 32,200.00 | 31,050.00 | 31,600.00 | 27,681.91 | 313,809 |
| 2022-07-01 | 31,550.00 | 32,750.00 | 31,000.00 | 31,850.00 | 27,900.91 | 352,953 |
| 2022-06-30 | 31,250.00 | 31,700.00 | 30,800.00 | 30,950.00 | 27,112.50 | 361,896 |
| 2022-06-29 | 30,400.00 | 31,350.00 | 30,150.00 | 31,350.00 | 27,462.91 | 299,187 |
| 2022-06-28 | 29,950.00 | 30,600.00 | 29,700.00 | 30,450.00 | 26,674.50 | 216,731 |
| 2022-06-27 | 29,900.00 | 30,400.00 | 29,700.00 | 29,950.00 | 26,236.49 | 266,861 |
| 2022-06-24 | 30,350.00 | 30,400.00 | 29,250.00 | 30,250.00 | 26,499.30 | 396,130 |
| 2022-06-23 | 31,150.00 | 31,350.00 | 29,700.00 | 29,800.00 | 26,105.09 | 366,946 |
| 2022-06-22 | 31,300.00 | 31,800.00 | 30,750.00 | 30,950.00 | 27,112.50 | 256,716 |
| 2022-06-21 | 31,500.00 | 32,050.00 | 31,250.00 | 31,400.00 | 27,506.71 | 200,886 |
| 2022-06-20 | 31,350.00 | 31,650.00 | 30,950.00 | 31,300.00 | 27,419.11 | 277,148 |
| 2022-06-17 | 31,250.00 | 31,450.00 | 30,350.00 | 31,300.00 | 27,419.11 | 390,519 |
| 2022-06-16 | 31,600.00 | 32,200.00 | 31,250.00 | 31,450.00 | 27,550.51 | 195,780 |
| 2022-06-15 | 31,800.00 | 32,350.00 | 31,450.00 | 31,650.00 | 27,725.71 | 328,529 |
| 2022-06-14 | 31,850.00 | 31,950.00 | 31,000.00 | 31,450.00 | 27,550.51 | 362,410 |
| 2022-06-13 | 31,750.00 | 33,000.00 | 31,600.00 | 31,700.00 | 27,769.51 | 308,277 |
| 2022-06-10 | 32,100.00 | 32,400.00 | 31,650.00 | 32,300.00 | 28,295.12 | 268,311 |
| 2022-06-09 | 31,700.00 | 32,300.00 | 31,500.00 | 32,300.00 | 28,295.12 | 357,391 |
| 2022-06-08 | 31,700.00 | 32,000.00 | 31,400.00 | 31,600.00 | 27,681.91 | 232,680 |
| 2022-06-07 | 31,950.00 | 31,950.00 | 31,400.00 | 31,650.00 | 27,725.71 | 197,301 |
| 2022-06-03 | 31,650.00 | 31,950.00 | 31,450.00 | 31,850.00 | 27,900.91 | 204,180 |
| 2022-06-02 | 31,400.00 | 31,750.00 | 31,250.00 | 31,550.00 | 27,638.11 | 287,450 |
| 2022-05-31 | 31,300.00 | 31,800.00 | 30,800.00 | 31,400.00 | 27,506.71 | 475,202 |
| 2022-05-30 | 31,650.00 | 32,150.00 | 31,200.00 | 31,400.00 | 27,506.71 | 320,740 |
| 2022-05-27 | 30,300.00 | 31,750.00 | 30,200.00 | 31,600.00 | 27,681.91 | 568,272 |
| 2022-05-26 | 30,100.00 | 30,450.00 | 29,850.00 | 30,100.00 | 26,367.89 | 411,046 |
| 2022-05-25 | 30,500.00 | 30,500.00 | 30,100.00 | 30,300.00 | 26,543.10 | 289,916 |
| 2022-05-24 | 30,750.00 | 31,450.00 | 30,100.00 | 30,450.00 | 26,674.50 | 290,958 |
| 2022-05-23 | 30,350.00 | 30,650.00 | 29,950.00 | 30,650.00 | 26,849.70 | 177,870 |
| 2022-05-20 | 30,600.00 | 30,850.00 | 29,950.00 | 30,250.00 | 26,499.30 | 458,294 |
| 2022-05-19 | 30,450.00 | 31,200.00 | 30,300.00 | 30,850.00 | 27,024.90 | 313,433 |
| 2022-05-18 | 31,100.00 | 31,650.00 | 30,800.00 | 31,050.00 | 27,200.10 | 403,309 |
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.