Hyundai Mar&Fi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 31,250.00 | 31,450.00 | 30,800.00 | 30,950.00 | 27,112.50 | 347,910 |
| 2022-05-16 | 31,100.00 | 31,450.00 | 30,450.00 | 31,250.00 | 27,375.31 | 304,366 |
| 2022-05-13 | 31,450.00 | 31,450.00 | 30,350.00 | 31,000.00 | 27,156.30 | 334,210 |
| 2022-05-12 | 30,000.00 | 31,650.00 | 29,850.00 | 31,300.00 | 27,419.11 | 817,880 |
| 2022-05-11 | 30,450.00 | 30,600.00 | 29,050.00 | 29,800.00 | 26,105.09 | 725,000 |
| 2022-05-10 | 31,150.00 | 31,300.00 | 30,000.00 | 31,000.00 | 27,156.30 | 412,862 |
| 2022-05-09 | 31,550.00 | 31,650.00 | 31,150.00 | 31,400.00 | 27,506.71 | 181,369 |
| 2022-05-06 | 31,600.00 | 31,950.00 | 31,200.00 | 31,750.00 | 27,813.31 | 264,660 |
| 2022-05-04 | 31,400.00 | 32,150.00 | 31,300.00 | 31,950.00 | 27,988.51 | 396,641 |
| 2022-05-03 | 30,850.00 | 31,600.00 | 30,750.00 | 31,350.00 | 27,462.91 | 466,213 |
| 2022-05-02 | 32,000.00 | 32,300.00 | 30,600.00 | 31,200.00 | 27,331.51 | 666,400 |
| 2022-04-29 | 31,650.00 | 32,550.00 | 31,500.00 | 32,550.00 | 28,514.12 | 391,760 |
| 2022-04-28 | 31,900.00 | 32,500.00 | 31,550.00 | 31,950.00 | 27,988.51 | 256,329 |
| 2022-04-27 | 31,700.00 | 32,300.00 | 31,100.00 | 31,800.00 | 27,857.11 | 554,902 |
| 2022-04-26 | 33,600.00 | 33,650.00 | 31,700.00 | 32,400.00 | 28,382.72 | 1,196,164 |
| 2022-04-25 | 33,400.00 | 34,200.00 | 33,300.00 | 33,700.00 | 29,521.53 | 415,799 |
| 2022-04-22 | 32,300.00 | 34,100.00 | 32,100.00 | 33,550.00 | 29,390.13 | 604,824 |
| 2022-04-21 | 32,700.00 | 32,700.00 | 32,050.00 | 32,200.00 | 28,207.51 | 296,228 |
| 2022-04-20 | 32,100.00 | 32,750.00 | 32,050.00 | 32,200.00 | 28,207.51 | 287,273 |
| 2022-04-19 | 32,200.00 | 32,400.00 | 31,750.00 | 32,300.00 | 28,295.12 | 306,360 |
| 2022-04-18 | 31,850.00 | 32,100.00 | 31,450.00 | 31,750.00 | 27,813.31 | 336,692 |
| 2022-04-15 | 32,500.00 | 33,100.00 | 31,950.00 | 32,150.00 | 28,163.71 | 315,648 |
| 2022-04-14 | 31,950.00 | 32,950.00 | 31,750.00 | 32,700.00 | 28,645.52 | 437,536 |
| 2022-04-13 | 32,300.00 | 32,300.00 | 31,800.00 | 32,150.00 | 28,163.71 | 334,387 |
| 2022-04-12 | 32,850.00 | 33,150.00 | 31,750.00 | 32,250.00 | 28,251.32 | 571,199 |
| 2022-04-11 | 32,550.00 | 32,950.00 | 32,200.00 | 32,850.00 | 28,776.92 | 356,065 |
| 2022-04-08 | 32,850.00 | 32,950.00 | 31,900.00 | 32,550.00 | 28,514.12 | 412,830 |
| 2022-04-07 | 33,000.00 | 34,150.00 | 32,600.00 | 32,950.00 | 28,864.52 | 757,928 |
| 2022-04-06 | 32,100.00 | 33,250.00 | 31,900.00 | 32,950.00 | 28,864.52 | 803,672 |
| 2022-04-05 | 31,600.00 | 31,700.00 | 31,000.00 | 31,600.00 | 27,681.91 | 316,302 |
| 2022-04-04 | 31,750.00 | 32,350.00 | 31,650.00 | 31,700.00 | 27,769.51 | 189,856 |
| 2022-04-01 | 31,600.00 | 32,400.00 | 31,500.00 | 32,100.00 | 28,119.91 | 308,595 |
| 2022-03-31 | 30,900.00 | 32,350.00 | 30,900.00 | 32,150.00 | 28,163.71 | 508,120 |
| 2022-03-30 | 31,300.00 | 31,350.00 | 30,600.00 | 30,850.00 | 27,024.90 | 385,574 |
| 2022-03-29 | 32,250.00 | 32,250.00 | 30,800.00 | 31,350.00 | 27,462.91 | 417,303 |
| 2022-03-28 | 31,100.00 | 32,300.00 | 31,000.00 | 31,800.00 | 27,857.11 | 480,237 |
| 2022-03-25 | 30,950.00 | 31,550.00 | 30,750.00 | 31,300.00 | 27,419.11 | 328,728 |
| 2022-03-24 | 30,700.00 | 31,300.00 | 30,500.00 | 31,000.00 | 27,156.30 | 312,968 |
| 2022-03-23 | 30,700.00 | 31,300.00 | 30,500.00 | 30,950.00 | 27,112.50 | 568,588 |
| 2022-03-22 | 29,650.00 | 30,700.00 | 29,500.00 | 30,650.00 | 26,849.70 | 748,642 |
| 2022-03-21 | 29,250.00 | 29,650.00 | 29,100.00 | 29,350.00 | 25,710.89 | 175,447 |
| 2022-03-18 | 28,650.00 | 29,550.00 | 28,350.00 | 29,350.00 | 25,710.89 | 365,171 |
| 2022-03-17 | 29,150.00 | 29,600.00 | 28,450.00 | 28,700.00 | 25,141.48 | 436,447 |
| 2022-03-16 | 29,050.00 | 29,250.00 | 28,650.00 | 29,100.00 | 25,491.88 | 220,862 |
| 2022-03-15 | 29,400.00 | 29,950.00 | 28,850.00 | 29,150.00 | 25,535.69 | 467,060 |
| 2022-03-14 | 28,650.00 | 29,400.00 | 28,550.00 | 29,000.00 | 25,404.28 | 260,794 |
| 2022-03-11 | 28,800.00 | 29,150.00 | 28,500.00 | 28,750.00 | 25,185.28 | 407,421 |
| 2022-03-10 | 27,550.00 | 28,750.00 | 27,550.00 | 28,600.00 | 25,053.88 | 577,088 |
| 2022-03-08 | 27,250.00 | 28,100.00 | 27,000.00 | 27,050.00 | 23,696.06 | 482,163 |
| 2022-03-07 | 27,500.00 | 27,950.00 | 27,150.00 | 27,650.00 | 24,221.67 | 337,106 |
| 2022-03-04 | 27,750.00 | 28,300.00 | 27,750.00 | 28,150.00 | 24,659.68 | 262,338 |
| 2022-03-03 | 27,250.00 | 28,150.00 | 27,000.00 | 28,050.00 | 24,572.07 | 440,325 |
| 2022-03-02 | 28,300.00 | 28,450.00 | 26,850.00 | 27,100.00 | 23,739.87 | 966,320 |
| 2022-02-28 | 28,400.00 | 28,900.00 | 28,000.00 | 28,800.00 | 25,229.08 | 530,645 |
| 2022-02-25 | 29,000.00 | 29,000.00 | 28,400.00 | 28,500.00 | 24,966.28 | 388,353 |
| 2022-02-24 | 28,550.00 | 29,500.00 | 28,450.00 | 28,900.00 | 25,316.68 | 736,379 |
| 2022-02-23 | 27,900.00 | 29,200.00 | 27,800.00 | 28,850.00 | 25,272.88 | 1,015,348 |
| 2022-02-22 | 27,600.00 | 27,950.00 | 27,000.00 | 27,550.00 | 24,134.07 | 566,264 |
| 2022-02-21 | 27,850.00 | 28,300.00 | 27,650.00 | 27,800.00 | 24,353.07 | 403,016 |
| 2022-02-18 | 28,000.00 | 28,350.00 | 27,900.00 | 28,100.00 | 24,615.87 | 337,529 |
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.