Hyundai Mar&Fi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 27,250.00 | 27,650.00 | 26,800.00 | 27,000.00 | 27,000.00 | 372,745 |
| 2025-07-21 | 27,350.00 | 27,800.00 | 27,150.00 | 27,300.00 | 27,300.00 | 317,053 |
| 2025-07-18 | 28,300.00 | 28,450.00 | 27,500.00 | 27,850.00 | 27,850.00 | 501,074 |
| 2025-07-17 | 28,300.00 | 28,450.00 | 27,750.00 | 28,400.00 | 28,400.00 | 488,868 |
| 2025-07-16 | 29,350.00 | 29,400.00 | 28,000.00 | 28,100.00 | 28,100.00 | 856,906 |
| 2025-07-15 | 30,500.00 | 30,700.00 | 29,000.00 | 29,300.00 | 29,300.00 | 995,591 |
| 2025-07-14 | 28,950.00 | 30,650.00 | 28,700.00 | 30,250.00 | 30,250.00 | 1,344,603 |
| 2025-07-11 | 28,250.00 | 29,050.00 | 28,150.00 | 28,350.00 | 28,350.00 | 645,710 |
| 2025-07-10 | 27,650.00 | 28,700.00 | 27,500.00 | 28,100.00 | 28,100.00 | 842,013 |
| 2025-07-09 | 27,750.00 | 28,350.00 | 27,200.00 | 27,550.00 | 27,550.00 | 861,163 |
| 2025-07-08 | 27,000.00 | 28,350.00 | 27,000.00 | 27,650.00 | 27,650.00 | 598,149 |
| 2025-07-07 | 27,350.00 | 27,600.00 | 26,850.00 | 27,050.00 | 27,050.00 | 296,629 |
| 2025-07-04 | 27,400.00 | 27,950.00 | 27,300.00 | 27,350.00 | 27,350.00 | 420,985 |
| 2025-07-03 | 27,300.00 | 27,450.00 | 27,050.00 | 27,250.00 | 27,250.00 | 318,641 |
| 2025-07-02 | 27,700.00 | 27,750.00 | 27,000.00 | 27,250.00 | 27,250.00 | 353,766 |
| 2025-07-01 | 26,800.00 | 28,500.00 | 26,750.00 | 27,700.00 | 27,700.00 | 964,762 |
| 2025-06-30 | 26,900.00 | 27,000.00 | 26,250.00 | 26,450.00 | 26,450.00 | 330,819 |
| 2025-06-27 | 26,900.00 | 27,250.00 | 26,400.00 | 26,650.00 | 26,650.00 | 354,406 |
| 2025-06-26 | 26,950.00 | 27,000.00 | 26,200.00 | 26,750.00 | 26,750.00 | 453,020 |
| 2025-06-25 | 26,550.00 | 27,100.00 | 26,150.00 | 27,050.00 | 27,050.00 | 555,347 |
| 2025-06-24 | 26,050.00 | 26,600.00 | 26,050.00 | 26,550.00 | 26,550.00 | 454,594 |
| 2025-06-23 | 25,600.00 | 26,050.00 | 25,150.00 | 25,850.00 | 25,850.00 | 294,553 |
| 2025-06-20 | 25,400.00 | 26,150.00 | 25,050.00 | 25,700.00 | 25,700.00 | 575,813 |
| 2025-06-19 | 25,300.00 | 25,700.00 | 24,850.00 | 25,200.00 | 25,200.00 | 420,809 |
| 2025-06-18 | 25,250.00 | 25,750.00 | 25,100.00 | 25,300.00 | 25,300.00 | 295,452 |
| 2025-06-17 | 26,350.00 | 26,450.00 | 25,450.00 | 25,600.00 | 25,600.00 | 510,660 |
| 2025-06-16 | 26,600.00 | 26,750.00 | 25,700.00 | 26,350.00 | 26,350.00 | 677,681 |
| 2025-06-13 | 26,350.00 | 27,000.00 | 25,900.00 | 26,400.00 | 26,400.00 | 1,162,393 |
| 2025-06-12 | 25,250.00 | 26,750.00 | 25,200.00 | 26,200.00 | 26,200.00 | 1,684,518 |
| 2025-06-11 | 24,900.00 | 25,200.00 | 24,650.00 | 25,150.00 | 25,150.00 | 396,175 |
| 2025-06-10 | 25,200.00 | 25,450.00 | 24,650.00 | 24,800.00 | 24,800.00 | 491,052 |
| 2025-06-09 | 25,300.00 | 25,950.00 | 25,050.00 | 25,100.00 | 25,100.00 | 600,970 |
| 2025-06-05 | 24,950.00 | 25,250.00 | 24,450.00 | 25,000.00 | 25,000.00 | 609,537 |
| 2025-06-04 | 24,200.00 | 25,250.00 | 24,050.00 | 25,100.00 | 25,100.00 | 592,859 |
| 2025-06-02 | 24,300.00 | 24,550.00 | 23,700.00 | 23,950.00 | 23,950.00 | 486,933 |
| 2025-05-30 | 25,200.00 | 25,350.00 | 24,200.00 | 24,350.00 | 24,350.00 | 677,274 |
| 2025-05-29 | 24,450.00 | 25,300.00 | 24,150.00 | 25,150.00 | 25,150.00 | 810,214 |
| 2025-05-28 | 23,650.00 | 24,350.00 | 23,600.00 | 24,100.00 | 24,100.00 | 544,192 |
| 2025-05-27 | 24,100.00 | 24,300.00 | 23,400.00 | 23,750.00 | 23,750.00 | 438,312 |
| 2025-05-26 | 23,550.00 | 24,250.00 | 23,300.00 | 24,150.00 | 24,150.00 | 619,072 |
| 2025-05-23 | 22,250.00 | 23,500.00 | 22,250.00 | 23,400.00 | 23,400.00 | 721,180 |
| 2025-05-22 | 22,350.00 | 22,500.00 | 22,200.00 | 22,250.00 | 22,250.00 | 334,307 |
| 2025-05-21 | 21,850.00 | 22,700.00 | 21,800.00 | 22,550.00 | 22,550.00 | 402,104 |
| 2025-05-20 | 22,300.00 | 22,350.00 | 21,800.00 | 21,800.00 | 21,800.00 | 321,615 |
| 2025-05-19 | 22,000.00 | 22,500.00 | 21,950.00 | 22,100.00 | 22,100.00 | 249,870 |
| 2025-05-16 | 22,650.00 | 22,650.00 | 22,050.00 | 22,200.00 | 22,200.00 | 255,045 |
| 2025-05-15 | 21,950.00 | 23,050.00 | 21,950.00 | 22,450.00 | 22,450.00 | 491,355 |
| 2025-05-14 | 21,950.00 | 22,300.00 | 21,750.00 | 22,150.00 | 22,150.00 | 242,079 |
| 2025-05-13 | 22,100.00 | 22,150.00 | 21,800.00 | 21,900.00 | 21,900.00 | 199,376 |
| 2025-05-12 | 21,500.00 | 22,050.00 | 21,500.00 | 22,050.00 | 22,050.00 | 156,185 |
| 2025-05-09 | 21,850.00 | 22,050.00 | 21,400.00 | 21,550.00 | 21,550.00 | 500,220 |
| 2025-05-08 | 21,800.00 | 22,150.00 | 21,750.00 | 21,750.00 | 21,750.00 | 290,481 |
| 2025-05-07 | 22,250.00 | 22,350.00 | 21,550.00 | 21,950.00 | 21,950.00 | 310,955 |
| 2025-05-02 | 22,200.00 | 22,300.00 | 21,800.00 | 21,950.00 | 21,950.00 | 282,409 |
| 2025-04-30 | 21,450.00 | 22,350.00 | 21,200.00 | 22,200.00 | 22,200.00 | 697,666 |
| 2025-04-29 | 20,800.00 | 21,450.00 | 20,700.00 | 21,400.00 | 21,400.00 | 432,721 |
| 2025-04-28 | 20,850.00 | 21,000.00 | 20,700.00 | 20,800.00 | 20,800.00 | 193,696 |
| 2025-04-25 | 21,000.00 | 21,150.00 | 20,750.00 | 20,800.00 | 20,800.00 | 324,407 |
| 2025-04-24 | 20,800.00 | 20,900.00 | 20,700.00 | 20,900.00 | 20,900.00 | 187,766 |
| 2025-04-23 | 20,900.00 | 20,900.00 | 20,600.00 | 20,900.00 | 20,900.00 | 265,575 |
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.