Hyundai Mar&Fi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 37,200.00 | 39,700.00 | 37,150.00 | 38,300.00 | 38,300.00 | 460,088 |
| 2026-07-15 | 37,500.00 | 38,300.00 | 36,700.00 | 36,950.00 | 36,950.00 | 455,002 |
| 2026-07-14 | 39,000.00 | 39,700.00 | 37,050.00 | 37,200.00 | 37,200.00 | 457,706 |
| 2026-07-13 | 38,500.00 | 39,950.00 | 38,000.00 | 38,550.00 | 38,550.00 | 558,598 |
| 2026-07-10 | 36,350.00 | 39,350.00 | 35,650.00 | 38,150.00 | 38,150.00 | 478,085 |
| 2026-07-09 | 38,100.00 | 38,100.00 | 35,550.00 | 36,050.00 | 36,050.00 | 372,200 |
| 2026-07-08 | 37,800.00 | 38,750.00 | 36,650.00 | 37,950.00 | 37,950.00 | 530,005 |
| 2026-07-07 | 36,850.00 | 37,800.00 | 36,350.00 | 37,550.00 | 37,550.00 | 536,074 |
| 2026-07-06 | 36,500.00 | 37,650.00 | 36,100.00 | 36,700.00 | 36,700.00 | 197,962 |
| 2026-07-03 | 36,250.00 | 36,950.00 | 34,900.00 | 36,700.00 | 36,700.00 | 406,834 |
| 2026-07-02 | 34,650.00 | 37,200.00 | 33,600.00 | 36,000.00 | 36,000.00 | 571,013 |
| 2026-07-01 | 35,650.00 | 35,700.00 | 33,700.00 | 34,400.00 | 34,400.00 | 290,614 |
| 2026-06-30 | 34,700.00 | 35,550.00 | 34,200.00 | 34,850.00 | 34,850.00 | 346,717 |
| 2026-06-29 | 34,700.00 | 34,900.00 | 33,700.00 | 34,700.00 | 34,700.00 | 554,054 |
| 2026-06-26 | 35,350.00 | 35,600.00 | 33,300.00 | 34,400.00 | 34,400.00 | 773,152 |
| 2026-06-25 | 35,700.00 | 37,800.00 | 35,700.00 | 35,950.00 | 35,950.00 | 380,276 |
| 2026-06-24 | 36,050.00 | 36,450.00 | 34,500.00 | 35,150.00 | 35,150.00 | 402,856 |
| 2026-06-23 | 36,800.00 | 37,950.00 | 35,700.00 | 36,000.00 | 36,000.00 | 335,106 |
| 2026-06-22 | 37,900.00 | 38,300.00 | 36,700.00 | 36,800.00 | 36,800.00 | 241,925 |
| 2026-06-19 | 39,800.00 | 40,050.00 | 37,800.00 | 38,450.00 | 38,450.00 | 507,969 |
| 2026-06-18 | 40,000.00 | 41,200.00 | 38,300.00 | 39,750.00 | 39,750.00 | 530,998 |
| 2026-06-17 | 41,500.00 | 43,250.00 | 40,100.00 | 40,150.00 | 40,150.00 | 556,427 |
| 2026-06-16 | 40,300.00 | 42,200.00 | 40,200.00 | 41,250.00 | 41,250.00 | 437,935 |
| 2026-06-15 | 39,600.00 | 40,850.00 | 38,800.00 | 40,700.00 | 40,700.00 | 1,148,888 |
| 2026-06-12 | 38,300.00 | 39,950.00 | 37,700.00 | 39,250.00 | 39,250.00 | 863,316 |
| 2026-06-11 | 37,050.00 | 38,600.00 | 36,650.00 | 37,800.00 | 37,800.00 | 797,440 |
| 2026-06-10 | 36,600.00 | 39,050.00 | 36,450.00 | 37,550.00 | 37,550.00 | 850,849 |
| 2026-06-09 | 34,500.00 | 37,600.00 | 34,000.00 | 36,900.00 | 36,900.00 | 702,858 |
| 2026-06-08 | 34,150.00 | 36,000.00 | 33,700.00 | 34,200.00 | 34,200.00 | 665,521 |
| 2026-06-05 | 35,750.00 | 38,000.00 | 34,600.00 | 35,800.00 | 35,800.00 | 777,177 |
| 2026-06-04 | 34,650.00 | 35,900.00 | 34,650.00 | 35,100.00 | 35,100.00 | 669,186 |
| 2026-06-02 | 34,150.00 | 35,500.00 | 33,400.00 | 34,800.00 | 34,800.00 | 545,559 |
| 2026-06-01 | 33,800.00 | 35,500.00 | 33,800.00 | 34,400.00 | 34,400.00 | 636,105 |
| 2026-05-29 | 35,300.00 | 35,300.00 | 33,350.00 | 34,550.00 | 34,550.00 | 524,811 |
| 2026-05-28 | 35,900.00 | 35,950.00 | 33,950.00 | 34,700.00 | 34,700.00 | 474,246 |
| 2026-05-27 | 36,800.00 | 37,900.00 | 35,500.00 | 36,050.00 | 36,050.00 | 764,334 |
| 2026-05-26 | 38,550.00 | 38,750.00 | 36,450.00 | 37,100.00 | 37,100.00 | 581,441 |
| 2026-05-22 | 37,550.00 | 39,550.00 | 37,500.00 | 38,650.00 | 38,650.00 | 632,137 |
| 2026-05-21 | 36,500.00 | 38,050.00 | 35,300.00 | 37,900.00 | 37,900.00 | 995,151 |
| 2026-05-20 | 38,800.00 | 39,450.00 | 36,100.00 | 36,700.00 | 36,700.00 | 1,209,025 |
| 2026-05-19 | 37,500.00 | 40,150.00 | 37,150.00 | 38,850.00 | 38,850.00 | 2,483,170 |
| 2026-05-18 | 34,800.00 | 39,500.00 | 34,700.00 | 38,350.00 | 38,350.00 | 3,513,269 |
| 2026-05-15 | 32,800.00 | 34,000.00 | 31,550.00 | 33,350.00 | 33,350.00 | 1,318,912 |
| 2026-05-14 | 29,950.00 | 33,300.00 | 29,950.00 | 32,750.00 | 32,750.00 | 1,522,367 |
| 2026-05-13 | 30,150.00 | 30,950.00 | 29,550.00 | 30,250.00 | 30,250.00 | 547,347 |
| 2026-05-12 | 30,250.00 | 30,650.00 | 29,550.00 | 30,100.00 | 30,100.00 | 623,739 |
| 2026-05-11 | 30,900.00 | 30,950.00 | 30,200.00 | 30,350.00 | 30,350.00 | 318,456 |
| 2026-05-08 | 31,000.00 | 31,350.00 | 30,150.00 | 31,050.00 | 31,050.00 | 359,727 |
| 2026-05-07 | 31,250.00 | 31,650.00 | 30,650.00 | 30,900.00 | 30,900.00 | 456,802 |
| 2026-05-06 | 31,400.00 | 31,550.00 | 30,600.00 | 30,800.00 | 30,800.00 | 461,747 |
| 2026-05-04 | 31,000.00 | 31,300.00 | 30,500.00 | 31,250.00 | 31,250.00 | 489,410 |
| 2026-04-30 | 31,650.00 | 31,800.00 | 30,400.00 | 30,400.00 | 30,400.00 | 549,817 |
| 2026-04-29 | 30,750.00 | 31,600.00 | 30,350.00 | 31,450.00 | 31,450.00 | 408,682 |
| 2026-04-28 | 30,400.00 | 31,100.00 | 30,400.00 | 30,850.00 | 30,850.00 | 389,060 |
| 2026-04-27 | 30,550.00 | 30,600.00 | 30,300.00 | 30,500.00 | 30,500.00 | 283,163 |
| 2026-04-24 | 30,700.00 | 30,700.00 | 30,150.00 | 30,550.00 | 30,550.00 | 248,068 |
| 2026-04-23 | 30,450.00 | 30,950.00 | 30,200.00 | 30,700.00 | 30,700.00 | 446,858 |
| 2026-04-22 | 30,050.00 | 30,300.00 | 29,850.00 | 30,250.00 | 30,250.00 | 407,530 |
| 2026-04-21 | 30,300.00 | 30,400.00 | 30,000.00 | 30,150.00 | 30,150.00 | 317,741 |
| 2026-04-20 | 30,400.00 | 30,700.00 | 30,200.00 | 30,250.00 | 30,250.00 | 272,827 |
← NewerPage 2 of 2 · 120 trading days
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.