Hyundai Mar&Fi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 26,950.00 | 26,950.00 | 26,600.00 | 26,800.00 | 26,800.00 | 365,104 |
| 2026-01-16 | 26,800.00 | 27,400.00 | 26,650.00 | 26,800.00 | 26,800.00 | 538,912 |
| 2026-01-15 | 26,450.00 | 27,100.00 | 26,250.00 | 26,600.00 | 26,600.00 | 596,290 |
| 2026-01-14 | 26,650.00 | 26,650.00 | 26,100.00 | 26,450.00 | 26,450.00 | 629,694 |
| 2026-01-13 | 27,300.00 | 27,400.00 | 26,400.00 | 26,450.00 | 26,450.00 | 683,163 |
| 2026-01-12 | 27,350.00 | 27,400.00 | 26,750.00 | 27,000.00 | 27,000.00 | 597,593 |
| 2026-01-09 | 28,000.00 | 28,050.00 | 26,750.00 | 27,250.00 | 27,250.00 | 811,360 |
| 2026-01-08 | 30,400.00 | 30,450.00 | 27,800.00 | 27,800.00 | 27,800.00 | 1,578,964 |
| 2026-01-07 | 30,750.00 | 30,850.00 | 30,300.00 | 30,650.00 | 30,650.00 | 315,168 |
| 2026-01-06 | 30,800.00 | 31,100.00 | 30,500.00 | 31,050.00 | 31,050.00 | 223,477 |
| 2026-01-05 | 30,750.00 | 31,200.00 | 30,350.00 | 30,700.00 | 30,700.00 | 275,654 |
| 2026-01-02 | 30,800.00 | 30,950.00 | 29,850.00 | 30,550.00 | 30,550.00 | 272,784 |
| 2025-12-30 | 31,000.00 | 31,000.00 | 30,400.00 | 30,800.00 | 30,800.00 | 131,860 |
| 2025-12-29 | 30,050.00 | 30,950.00 | 30,050.00 | 30,700.00 | 30,700.00 | 230,167 |
| 2025-12-26 | 31,250.00 | 31,650.00 | 30,250.00 | 30,350.00 | 30,350.00 | 315,427 |
| 2025-12-24 | 30,800.00 | 31,650.00 | 30,500.00 | 31,450.00 | 31,450.00 | 399,464 |
| 2025-12-23 | 31,000.00 | 31,250.00 | 30,600.00 | 30,600.00 | 30,600.00 | 194,688 |
| 2025-12-22 | 30,850.00 | 31,050.00 | 30,350.00 | 30,950.00 | 30,950.00 | 425,885 |
| 2025-12-19 | 30,400.00 | 31,400.00 | 30,100.00 | 30,300.00 | 30,300.00 | 487,817 |
| 2025-12-18 | 30,400.00 | 30,450.00 | 29,750.00 | 30,100.00 | 30,100.00 | 384,221 |
| 2025-12-17 | 29,700.00 | 30,450.00 | 29,550.00 | 30,450.00 | 30,450.00 | 473,707 |
| 2025-12-16 | 29,650.00 | 29,850.00 | 29,300.00 | 29,400.00 | 29,400.00 | 252,378 |
| 2025-12-15 | 29,400.00 | 29,950.00 | 29,000.00 | 29,650.00 | 29,650.00 | 225,559 |
| 2025-12-12 | 29,200.00 | 29,800.00 | 29,150.00 | 29,450.00 | 29,450.00 | 247,830 |
| 2025-12-11 | 29,250.00 | 29,600.00 | 29,000.00 | 29,000.00 | 29,000.00 | 376,985 |
| 2025-12-10 | 29,250.00 | 29,400.00 | 28,800.00 | 29,000.00 | 29,000.00 | 166,074 |
| 2025-12-09 | 28,950.00 | 29,350.00 | 28,650.00 | 29,250.00 | 29,250.00 | 185,964 |
| 2025-12-08 | 30,200.00 | 30,200.00 | 28,850.00 | 29,100.00 | 29,100.00 | 410,052 |
| 2025-12-05 | 30,450.00 | 30,600.00 | 30,000.00 | 30,250.00 | 30,250.00 | 273,488 |
| 2025-12-04 | 30,400.00 | 30,950.00 | 30,350.00 | 30,400.00 | 30,400.00 | 382,619 |
| 2025-12-03 | 30,300.00 | 31,000.00 | 30,300.00 | 30,600.00 | 30,600.00 | 328,558 |
| 2025-12-02 | 30,200.00 | 30,500.00 | 29,950.00 | 30,450.00 | 30,450.00 | 276,639 |
| 2025-12-01 | 30,200.00 | 30,500.00 | 29,850.00 | 30,000.00 | 30,000.00 | 298,472 |
| 2025-11-28 | 30,300.00 | 30,450.00 | 29,850.00 | 30,050.00 | 30,050.00 | 338,088 |
| 2025-11-27 | 29,700.00 | 31,400.00 | 29,700.00 | 30,150.00 | 30,150.00 | 447,736 |
| 2025-11-26 | 29,250.00 | 29,750.00 | 28,950.00 | 29,750.00 | 29,750.00 | 436,702 |
| 2025-11-25 | 28,150.00 | 29,750.00 | 28,100.00 | 28,900.00 | 28,900.00 | 457,399 |
| 2025-11-24 | 27,950.00 | 28,250.00 | 27,650.00 | 27,750.00 | 27,750.00 | 478,023 |
| 2025-11-21 | 27,900.00 | 27,950.00 | 27,400.00 | 27,700.00 | 27,700.00 | 312,217 |
| 2025-11-20 | 28,050.00 | 28,400.00 | 27,750.00 | 27,950.00 | 27,950.00 | 396,953 |
| 2025-11-19 | 27,950.00 | 28,350.00 | 27,750.00 | 28,150.00 | 28,150.00 | 474,338 |
| 2025-11-18 | 28,800.00 | 28,950.00 | 27,500.00 | 27,600.00 | 27,600.00 | 760,179 |
| 2025-11-17 | 29,000.00 | 29,250.00 | 28,200.00 | 28,950.00 | 28,950.00 | 601,783 |
| 2025-11-14 | 29,300.00 | 30,350.00 | 28,550.00 | 29,000.00 | 29,000.00 | 651,058 |
| 2025-11-13 | 30,000.00 | 30,650.00 | 29,350.00 | 29,350.00 | 29,350.00 | 835,154 |
| 2025-11-12 | 28,850.00 | 29,750.00 | 28,700.00 | 29,750.00 | 29,750.00 | 451,658 |
| 2025-11-11 | 28,850.00 | 29,500.00 | 28,700.00 | 28,800.00 | 28,800.00 | 511,019 |
| 2025-11-10 | 28,600.00 | 29,500.00 | 28,550.00 | 29,100.00 | 29,100.00 | 555,870 |
| 2025-11-07 | 29,300.00 | 29,300.00 | 27,800.00 | 28,250.00 | 28,250.00 | 514,462 |
| 2025-11-06 | 27,700.00 | 29,500.00 | 27,450.00 | 29,200.00 | 29,200.00 | 1,003,048 |
| 2025-11-05 | 27,250.00 | 27,550.00 | 26,700.00 | 27,400.00 | 27,400.00 | 632,254 |
| 2025-11-04 | 26,900.00 | 27,200.00 | 26,850.00 | 27,000.00 | 27,000.00 | 381,006 |
| 2025-11-03 | 27,050.00 | 27,250.00 | 26,900.00 | 27,150.00 | 27,150.00 | 407,022 |
| 2025-10-31 | 27,650.00 | 27,750.00 | 26,950.00 | 27,300.00 | 27,300.00 | 497,265 |
| 2025-10-30 | 27,650.00 | 28,200.00 | 27,500.00 | 27,700.00 | 27,700.00 | 474,606 |
| 2025-10-29 | 28,250.00 | 28,250.00 | 27,500.00 | 27,800.00 | 27,800.00 | 468,580 |
| 2025-10-28 | 28,000.00 | 28,400.00 | 27,600.00 | 28,000.00 | 28,000.00 | 550,108 |
| 2025-10-27 | 27,850.00 | 28,250.00 | 27,850.00 | 28,150.00 | 28,150.00 | 432,355 |
| 2025-10-24 | 27,500.00 | 28,050.00 | 27,500.00 | 27,900.00 | 27,900.00 | 387,341 |
| 2025-10-23 | 27,400.00 | 27,750.00 | 27,150.00 | 27,400.00 | 27,400.00 | 227,049 |
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.