Hyundai Mar&Fi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 26,950.00 | 27,750.00 | 26,750.00 | 27,750.00 | 27,750.00 | 369,983 |
| 2025-10-21 | 27,250.00 | 27,550.00 | 26,900.00 | 27,100.00 | 27,100.00 | 553,379 |
| 2025-10-20 | 26,900.00 | 27,350.00 | 26,350.00 | 27,250.00 | 27,250.00 | 484,619 |
| 2025-10-17 | 27,600.00 | 27,600.00 | 26,900.00 | 27,000.00 | 27,000.00 | 682,196 |
| 2025-10-16 | 27,700.00 | 28,100.00 | 27,600.00 | 27,850.00 | 27,850.00 | 548,468 |
| 2025-10-15 | 27,500.00 | 27,950.00 | 27,150.00 | 27,700.00 | 27,700.00 | 532,342 |
| 2025-10-14 | 27,700.00 | 27,850.00 | 27,450.00 | 27,500.00 | 27,500.00 | 444,040 |
| 2025-10-13 | 27,550.00 | 27,800.00 | 27,100.00 | 27,650.00 | 27,650.00 | 422,643 |
| 2025-10-10 | 27,850.00 | 28,250.00 | 27,600.00 | 27,900.00 | 27,900.00 | 376,662 |
| 2025-10-02 | 28,200.00 | 28,500.00 | 27,850.00 | 27,850.00 | 27,850.00 | 543,304 |
| 2025-10-01 | 28,200.00 | 28,450.00 | 27,650.00 | 27,800.00 | 27,800.00 | 378,877 |
| 2025-09-30 | 28,950.00 | 29,250.00 | 28,050.00 | 28,150.00 | 28,150.00 | 477,302 |
| 2025-09-29 | 29,650.00 | 29,800.00 | 28,950.00 | 29,200.00 | 29,200.00 | 262,320 |
| 2025-09-26 | 28,700.00 | 29,750.00 | 28,700.00 | 29,400.00 | 29,400.00 | 880,897 |
| 2025-09-25 | 29,350.00 | 29,400.00 | 28,600.00 | 28,700.00 | 28,700.00 | 548,782 |
| 2025-09-24 | 29,700.00 | 29,950.00 | 29,350.00 | 29,350.00 | 29,350.00 | 485,391 |
| 2025-09-23 | 28,600.00 | 29,800.00 | 28,600.00 | 29,700.00 | 29,700.00 | 692,201 |
| 2025-09-22 | 28,200.00 | 29,150.00 | 28,200.00 | 28,850.00 | 28,850.00 | 338,997 |
| 2025-09-19 | 28,750.00 | 28,750.00 | 28,100.00 | 28,150.00 | 28,150.00 | 594,781 |
| 2025-09-18 | 28,600.00 | 28,850.00 | 28,300.00 | 28,800.00 | 28,800.00 | 318,383 |
| 2025-09-17 | 29,000.00 | 29,050.00 | 28,250.00 | 28,600.00 | 28,600.00 | 339,186 |
| 2025-09-16 | 28,400.00 | 28,800.00 | 28,200.00 | 28,500.00 | 28,500.00 | 545,332 |
| 2025-09-15 | 27,700.00 | 28,600.00 | 27,700.00 | 28,300.00 | 28,300.00 | 351,578 |
| 2025-09-12 | 27,700.00 | 27,950.00 | 27,500.00 | 27,900.00 | 27,900.00 | 381,276 |
| 2025-09-11 | 27,950.00 | 28,200.00 | 27,300.00 | 27,450.00 | 27,450.00 | 567,157 |
| 2025-09-10 | 27,650.00 | 28,300.00 | 27,650.00 | 28,150.00 | 28,150.00 | 350,045 |
| 2025-09-09 | 27,750.00 | 27,800.00 | 27,250.00 | 27,650.00 | 27,650.00 | 433,223 |
| 2025-09-08 | 27,800.00 | 27,800.00 | 27,350.00 | 27,650.00 | 27,650.00 | 173,244 |
| 2025-09-05 | 27,600.00 | 27,900.00 | 27,550.00 | 27,850.00 | 27,850.00 | 269,962 |
| 2025-09-04 | 27,350.00 | 27,850.00 | 27,350.00 | 27,750.00 | 27,750.00 | 227,722 |
| 2025-09-03 | 27,850.00 | 28,200.00 | 27,400.00 | 27,550.00 | 27,550.00 | 349,233 |
| 2025-09-02 | 27,700.00 | 28,200.00 | 27,650.00 | 27,900.00 | 27,900.00 | 152,020 |
| 2025-09-01 | 28,150.00 | 28,200.00 | 27,550.00 | 27,800.00 | 27,800.00 | 265,482 |
| 2025-08-29 | 28,300.00 | 28,300.00 | 27,700.00 | 27,900.00 | 27,900.00 | 211,147 |
| 2025-08-28 | 27,000.00 | 28,450.00 | 26,950.00 | 28,100.00 | 28,100.00 | 365,481 |
| 2025-08-27 | 27,200.00 | 27,300.00 | 26,800.00 | 27,100.00 | 27,100.00 | 196,949 |
| 2025-08-26 | 27,550.00 | 27,600.00 | 27,000.00 | 27,200.00 | 27,200.00 | 410,184 |
| 2025-08-25 | 27,650.00 | 27,800.00 | 27,350.00 | 27,450.00 | 27,450.00 | 261,201 |
| 2025-08-22 | 27,600.00 | 28,200.00 | 27,400.00 | 27,550.00 | 27,550.00 | 207,520 |
| 2025-08-21 | 28,150.00 | 28,300.00 | 27,400.00 | 27,400.00 | 27,400.00 | 391,617 |
| 2025-08-20 | 28,500.00 | 28,550.00 | 27,650.00 | 28,150.00 | 28,150.00 | 335,218 |
| 2025-08-19 | 28,450.00 | 28,650.00 | 28,100.00 | 28,450.00 | 28,450.00 | 319,041 |
| 2025-08-18 | 27,800.00 | 28,500.00 | 27,550.00 | 28,150.00 | 28,150.00 | 516,194 |
| 2025-08-14 | 26,250.00 | 28,450.00 | 26,200.00 | 27,800.00 | 27,800.00 | 1,088,755 |
| 2025-08-13 | 26,950.00 | 27,050.00 | 25,650.00 | 26,150.00 | 26,150.00 | 331,441 |
| 2025-08-12 | 26,200.00 | 27,050.00 | 26,200.00 | 26,850.00 | 26,850.00 | 344,643 |
| 2025-08-11 | 26,550.00 | 26,750.00 | 26,100.00 | 26,350.00 | 26,350.00 | 247,464 |
| 2025-08-08 | 27,100.00 | 27,100.00 | 26,600.00 | 26,700.00 | 26,700.00 | 166,258 |
| 2025-08-07 | 26,950.00 | 27,100.00 | 26,650.00 | 27,100.00 | 27,100.00 | 221,675 |
| 2025-08-06 | 26,350.00 | 26,900.00 | 26,350.00 | 26,900.00 | 26,900.00 | 163,013 |
| 2025-08-05 | 26,250.00 | 26,800.00 | 26,250.00 | 26,550.00 | 26,550.00 | 237,955 |
| 2025-08-04 | 25,600.00 | 26,200.00 | 25,500.00 | 26,000.00 | 26,000.00 | 236,420 |
| 2025-08-01 | 26,050.00 | 26,250.00 | 25,650.00 | 25,750.00 | 25,750.00 | 415,228 |
| 2025-07-31 | 26,300.00 | 26,450.00 | 26,050.00 | 26,300.00 | 26,300.00 | 326,471 |
| 2025-07-30 | 26,300.00 | 26,550.00 | 26,000.00 | 26,500.00 | 26,500.00 | 221,619 |
| 2025-07-29 | 25,800.00 | 26,400.00 | 25,600.00 | 26,300.00 | 26,300.00 | 434,763 |
| 2025-07-28 | 26,650.00 | 26,700.00 | 25,600.00 | 25,900.00 | 25,900.00 | 446,166 |
| 2025-07-25 | 26,650.00 | 27,150.00 | 26,500.00 | 26,750.00 | 26,750.00 | 365,118 |
| 2025-07-24 | 27,150.00 | 27,400.00 | 26,800.00 | 26,900.00 | 26,900.00 | 411,799 |
| 2025-07-23 | 27,250.00 | 27,550.00 | 26,800.00 | 27,150.00 | 27,150.00 | 284,806 |
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.