Hyundai Mar&Fi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	28,000.00	28,350.00	27,900.00	28,100.00	24,615.87	337,529
2022-02-17	27,550.00	28,600.00	27,400.00	28,400.00	24,878.68	738,871
2022-02-16	27,750.00	28,050.00	26,850.00	27,550.00	24,134.07	457,967
2022-02-15	27,800.00	28,050.00	27,300.00	27,600.00	24,177.87	474,460
2022-02-14	27,950.00	28,150.00	27,500.00	27,800.00	24,353.07	475,545
2022-02-11	27,500.00	28,700.00	27,350.00	28,150.00	24,659.68	1,016,561
2022-02-10	27,900.00	28,000.00	27,300.00	27,500.00	24,090.27	495,299
2022-02-09	27,300.00	28,000.00	26,950.00	27,950.00	24,484.47	775,421
2022-02-08	27,150.00	27,300.00	26,550.00	26,950.00	23,608.46	342,508
2022-02-07	26,950.00	27,150.00	26,500.00	26,900.00	23,564.66	370,327
2022-02-04	26,750.00	27,150.00	26,550.00	26,850.00	23,520.86	365,273
2022-02-03	25,550.00	27,150.00	25,500.00	26,650.00	23,345.66	611,254
2022-01-28	25,400.00	25,950.00	25,150.00	25,450.00	22,294.45	435,624
2022-01-27	26,300.00	26,400.00	25,200.00	25,550.00	22,382.05	456,641
2022-01-26	25,550.00	26,400.00	25,550.00	26,300.00	23,039.06	459,657
2022-01-25	26,000.00	26,150.00	25,200.00	25,350.00	22,206.85	511,891
2022-01-24	26,300.00	26,600.00	25,950.00	26,300.00	23,039.06	458,815
2022-01-21	26,100.00	26,650.00	26,050.00	26,450.00	23,170.46	413,433
2022-01-20	27,350.00	27,650.00	26,150.00	26,250.00	22,995.26	630,410
2022-01-19	26,300.00	27,600.00	26,250.00	27,250.00	23,871.27	864,821
2022-01-18	26,300.00	26,550.00	26,050.00	26,400.00	23,126.66	408,842
2022-01-17	26,200.00	26,650.00	25,900.00	26,100.00	22,863.86	352,485
2022-01-14	26,750.00	26,850.00	25,900.00	26,400.00	23,126.66	539,436
2022-01-13	26,450.00	26,950.00	26,400.00	26,750.00	23,433.26	587,556
2022-01-12	26,450.00	26,700.00	25,950.00	26,500.00	23,214.26	498,787
2022-01-11	26,100.00	26,550.00	25,850.00	26,350.00	23,082.86	567,610
2022-01-10	25,650.00	26,600.00	25,600.00	26,400.00	23,126.66	1,067,142
2022-01-07	25,400.00	25,600.00	25,000.00	25,450.00	22,294.45	409,053
2022-01-06	24,950.00	25,700.00	24,800.00	25,300.00	22,163.05	867,120
2022-01-05	24,150.00	25,150.00	24,050.00	24,950.00	21,856.44	1,144,720
2022-01-04	23,450.00	24,150.00	23,200.00	24,050.00	21,068.04	483,135
2022-01-03	23,150.00	23,550.00	23,100.00	23,450.00	20,542.43	377,618
2021-12-30	23,350.00	23,350.00	22,800.00	22,950.00	20,104.42	568,724
2021-12-29	24,000.00	24,000.00	23,350.00	23,400.00	20,498.63	1,055,050
2021-12-28	24,850.00	24,900.00	24,600.00	24,900.00	20,516.15	756,095
2021-12-27	24,800.00	25,000.00	24,750.00	24,850.00	20,474.95	436,137
2021-12-24	24,750.00	24,850.00	24,650.00	24,750.00	20,392.56	354,313
2021-12-23	24,800.00	24,900.00	24,550.00	24,750.00	20,392.56	237,494
2021-12-22	24,850.00	24,900.00	24,650.00	24,800.00	20,433.75	173,951
2021-12-21	24,850.00	24,950.00	24,600.00	24,850.00	20,474.95	205,203
2021-12-20	25,050.00	25,050.00	24,600.00	24,650.00	20,310.16	316,669
2021-12-17	24,800.00	25,200.00	24,750.00	25,200.00	20,763.33	441,366
2021-12-16	24,850.00	24,950.00	24,500.00	24,750.00	20,392.56	284,878
2021-12-15	24,750.00	25,000.00	24,550.00	24,900.00	20,516.15	287,966
2021-12-14	24,400.00	24,650.00	24,250.00	24,550.00	20,227.77	246,451
2021-12-13	24,350.00	24,750.00	24,200.00	24,400.00	20,104.18	280,305
2021-12-10	24,200.00	24,400.00	24,150.00	24,200.00	19,939.39	190,911
2021-12-09	24,300.00	24,450.00	24,200.00	24,300.00	20,021.78	260,022
2021-12-08	24,400.00	24,800.00	24,200.00	24,200.00	19,939.39	399,947
2021-12-07	24,300.00	24,400.00	24,100.00	24,300.00	20,021.78	211,381
2021-12-06	24,250.00	24,400.00	23,750.00	24,300.00	20,021.78	295,894
2021-12-03	23,950.00	24,300.00	23,650.00	24,200.00	19,939.39	225,353
2021-12-02	23,300.00	24,050.00	23,000.00	23,800.00	19,609.81	384,710
2021-12-01	22,950.00	23,650.00	22,650.00	23,550.00	19,403.83	346,921
2021-11-30	24,350.00	24,350.00	22,950.00	23,000.00	18,950.66	820,645
2021-11-29	23,800.00	24,450.00	23,800.00	24,250.00	19,980.59	387,083
2021-11-26	25,100.00	25,100.00	24,350.00	24,600.00	20,268.97	464,612
2021-11-25	25,700.00	25,800.00	25,050.00	25,150.00	20,722.13	321,352
2021-11-24	25,800.00	26,450.00	25,550.00	25,700.00	21,175.30	531,353
2021-11-23	25,050.00	25,750.00	25,050.00	25,600.00	21,092.91	505,636

← NewerPage 20 of 21 · 1,228 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.