Hyundai Mar&Fi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 30,400.00 | 30,650.00 | 30,150.00 | 30,400.00 | 30,400.00 | 271,936 |
| 2026-04-16 | 30,200.00 | 30,600.00 | 30,000.00 | 30,500.00 | 30,500.00 | 383,962 |
| 2026-04-15 | 30,550.00 | 30,800.00 | 29,900.00 | 30,100.00 | 30,100.00 | 497,441 |
| 2026-04-14 | 30,050.00 | 30,450.00 | 29,950.00 | 30,350.00 | 30,350.00 | 346,227 |
| 2026-04-13 | 30,000.00 | 30,050.00 | 29,650.00 | 29,850.00 | 29,850.00 | 249,925 |
| 2026-04-10 | 30,000.00 | 30,600.00 | 29,950.00 | 30,450.00 | 30,450.00 | 351,747 |
| 2026-04-09 | 30,000.00 | 30,150.00 | 29,650.00 | 29,750.00 | 29,750.00 | 350,010 |
| 2026-04-08 | 30,650.00 | 31,150.00 | 29,750.00 | 30,300.00 | 30,300.00 | 654,543 |
| 2026-04-07 | 29,950.00 | 30,150.00 | 29,450.00 | 29,600.00 | 29,600.00 | 283,531 |
| 2026-04-06 | 29,950.00 | 30,250.00 | 29,700.00 | 29,950.00 | 29,950.00 | 158,467 |
| 2026-04-03 | 30,500.00 | 30,850.00 | 29,850.00 | 29,900.00 | 29,900.00 | 241,412 |
| 2026-04-02 | 31,400.00 | 31,750.00 | 29,700.00 | 30,000.00 | 30,000.00 | 371,057 |
| 2026-04-01 | 31,450.00 | 31,500.00 | 30,800.00 | 31,450.00 | 31,450.00 | 337,957 |
| 2026-03-31 | 30,600.00 | 31,250.00 | 30,000.00 | 30,150.00 | 30,150.00 | 336,675 |
| 2026-03-30 | 30,250.00 | 31,300.00 | 30,000.00 | 31,100.00 | 31,100.00 | 237,429 |
| 2026-03-27 | 30,900.00 | 31,650.00 | 30,650.00 | 31,450.00 | 31,450.00 | 370,011 |
| 2026-03-26 | 32,000.00 | 32,000.00 | 30,800.00 | 31,150.00 | 31,150.00 | 446,393 |
| 2026-03-25 | 31,350.00 | 32,600.00 | 30,950.00 | 32,150.00 | 32,150.00 | 592,702 |
| 2026-03-24 | 30,500.00 | 30,900.00 | 29,800.00 | 30,750.00 | 30,750.00 | 285,603 |
| 2026-03-23 | 30,850.00 | 31,000.00 | 29,750.00 | 29,800.00 | 29,800.00 | 372,320 |
| 2026-03-20 | 30,800.00 | 32,000.00 | 30,800.00 | 31,300.00 | 31,300.00 | 472,003 |
| 2026-03-19 | 30,650.00 | 30,850.00 | 30,250.00 | 30,300.00 | 30,300.00 | 361,923 |
| 2026-03-18 | 30,450.00 | 31,900.00 | 30,300.00 | 31,600.00 | 31,600.00 | 514,692 |
| 2026-03-17 | 29,650.00 | 30,350.00 | 29,650.00 | 30,100.00 | 30,100.00 | 365,323 |
| 2026-03-16 | 29,550.00 | 29,900.00 | 29,200.00 | 29,200.00 | 29,200.00 | 248,788 |
| 2026-03-13 | 29,350.00 | 30,250.00 | 29,150.00 | 29,800.00 | 29,800.00 | 335,213 |
| 2026-03-12 | 30,500.00 | 30,750.00 | 29,900.00 | 29,900.00 | 29,900.00 | 563,192 |
| 2026-03-11 | 30,800.00 | 31,650.00 | 30,400.00 | 30,600.00 | 30,600.00 | 420,850 |
| 2026-03-10 | 30,750.00 | 30,800.00 | 29,800.00 | 30,050.00 | 30,050.00 | 306,785 |
| 2026-03-09 | 29,650.00 | 30,000.00 | 29,100.00 | 29,850.00 | 29,850.00 | 420,179 |
| 2026-03-06 | 30,050.00 | 31,000.00 | 29,900.00 | 30,850.00 | 30,850.00 | 375,042 |
| 2026-03-05 | 31,150.00 | 31,750.00 | 30,200.00 | 30,700.00 | 30,700.00 | 739,211 |
| 2026-03-04 | 31,550.00 | 31,700.00 | 28,650.00 | 29,200.00 | 29,200.00 | 978,700 |
| 2026-03-03 | 34,000.00 | 34,250.00 | 32,400.00 | 32,400.00 | 32,400.00 | 848,532 |
| 2026-02-27 | 34,950.00 | 35,150.00 | 34,050.00 | 34,350.00 | 34,350.00 | 680,680 |
| 2026-02-26 | 34,950.00 | 35,350.00 | 34,100.00 | 35,200.00 | 35,200.00 | 936,519 |
| 2026-02-25 | 35,500.00 | 35,950.00 | 34,800.00 | 35,450.00 | 35,450.00 | 1,014,413 |
| 2026-02-24 | 37,250.00 | 37,500.00 | 34,800.00 | 35,300.00 | 35,300.00 | 1,732,494 |
| 2026-02-23 | 43,000.00 | 44,250.00 | 37,350.00 | 37,900.00 | 37,900.00 | 3,828,700 |
| 2026-02-20 | 35,100.00 | 40,550.00 | 35,000.00 | 38,800.00 | 38,800.00 | 2,385,925 |
| 2026-02-19 | 35,800.00 | 35,850.00 | 34,550.00 | 35,100.00 | 35,100.00 | 758,565 |
| 2026-02-13 | 34,100.00 | 36,600.00 | 34,000.00 | 35,450.00 | 35,450.00 | 1,345,233 |
| 2026-02-12 | 33,000.00 | 34,200.00 | 32,900.00 | 33,500.00 | 33,500.00 | 999,775 |
| 2026-02-11 | 33,350.00 | 33,850.00 | 32,250.00 | 32,800.00 | 32,800.00 | 730,129 |
| 2026-02-10 | 30,950.00 | 33,400.00 | 30,600.00 | 32,950.00 | 32,950.00 | 1,232,385 |
| 2026-02-09 | 30,300.00 | 31,100.00 | 30,250.00 | 30,800.00 | 30,800.00 | 537,444 |
| 2026-02-06 | 29,600.00 | 30,000.00 | 28,950.00 | 29,800.00 | 29,800.00 | 499,396 |
| 2026-02-05 | 29,800.00 | 30,350.00 | 29,650.00 | 30,150.00 | 30,150.00 | 381,591 |
| 2026-02-04 | 28,400.00 | 31,450.00 | 28,250.00 | 30,200.00 | 30,200.00 | 1,194,758 |
| 2026-02-03 | 27,950.00 | 28,500.00 | 27,800.00 | 28,400.00 | 28,400.00 | 523,558 |
| 2026-02-02 | 27,800.00 | 28,350.00 | 27,300.00 | 27,550.00 | 27,550.00 | 465,744 |
| 2026-01-30 | 27,900.00 | 28,600.00 | 27,850.00 | 28,150.00 | 28,150.00 | 528,968 |
| 2026-01-29 | 27,700.00 | 28,250.00 | 27,100.00 | 28,050.00 | 28,050.00 | 528,650 |
| 2026-01-28 | 28,250.00 | 28,450.00 | 27,550.00 | 27,650.00 | 27,650.00 | 518,881 |
| 2026-01-27 | 27,950.00 | 28,450.00 | 27,750.00 | 28,250.00 | 28,250.00 | 353,022 |
| 2026-01-26 | 28,300.00 | 28,800.00 | 27,800.00 | 27,800.00 | 27,800.00 | 436,377 |
| 2026-01-23 | 27,800.00 | 28,100.00 | 27,500.00 | 27,950.00 | 27,950.00 | 415,463 |
| 2026-01-22 | 27,350.00 | 27,900.00 | 27,350.00 | 27,750.00 | 27,750.00 | 473,042 |
| 2026-01-21 | 27,600.00 | 27,850.00 | 27,050.00 | 27,550.00 | 27,550.00 | 600,407 |
| 2026-01-20 | 26,750.00 | 28,100.00 | 26,750.00 | 27,750.00 | 27,750.00 | 759,684 |
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.