Hyundai Mar&Fi historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	25,000.00	25,450.00	24,800.00	24,950.00	20,557.35	292,191
2021-11-18	25,150.00	25,300.00	24,850.00	25,050.00	20,639.74	289,288
2021-11-17	25,600.00	25,700.00	25,100.00	25,250.00	20,804.53	445,887
2021-11-16	25,500.00	26,000.00	25,150.00	25,800.00	21,257.70	484,646
2021-11-15	25,600.00	25,650.00	25,250.00	25,500.00	21,010.51	228,305
2021-11-12	24,800.00	25,550.00	24,800.00	25,500.00	21,010.51	436,295
2021-11-11	25,200.00	25,200.00	24,800.00	24,900.00	20,516.15	374,198
2021-11-10	25,150.00	25,450.00	25,050.00	25,250.00	20,804.53	290,500
2021-11-09	25,500.00	25,800.00	25,250.00	25,450.00	20,969.32	275,283
2021-11-08	25,150.00	25,650.00	24,900.00	25,550.00	21,051.71	425,769
2021-11-05	26,100.00	26,250.00	25,000.00	25,250.00	20,804.53	836,404
2021-11-04	26,150.00	26,600.00	25,850.00	26,100.00	21,504.88	414,601
2021-11-03	26,350.00	26,450.00	25,900.00	26,150.00	21,546.08	367,552
2021-11-02	26,450.00	26,800.00	26,250.00	26,300.00	21,669.67	340,039
2021-11-01	26,300.00	26,650.00	26,200.00	26,500.00	21,834.46	341,845
2021-10-29	26,500.00	26,750.00	26,050.00	26,250.00	21,628.47	563,080
2021-10-28	27,950.00	28,050.00	26,400.00	26,500.00	21,834.46	1,208,396
2021-10-27	28,000.00	28,250.00	27,800.00	28,100.00	23,152.76	291,740
2021-10-26	28,550.00	28,550.00	27,750.00	28,100.00	23,152.76	527,728
2021-10-25	28,650.00	28,800.00	28,100.00	28,400.00	23,399.95	325,892
2021-10-22	28,650.00	28,950.00	28,450.00	28,650.00	23,605.93	338,757
2021-10-21	28,500.00	29,050.00	28,250.00	28,650.00	23,605.93	651,048
2021-10-20	28,250.00	28,750.00	28,000.00	28,550.00	23,523.54	391,396

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.