Hyundai Mar&Fi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 20,900.00 | 20,900.00 | 20,600.00 | 20,900.00 | 20,900.00 | 265,575 |
| 2025-04-22 | 21,200.00 | 21,200.00 | 20,450.00 | 20,600.00 | 20,600.00 | 408,778 |
| 2025-04-21 | 21,050.00 | 21,150.00 | 20,800.00 | 21,050.00 | 21,050.00 | 88,495 |
| 2025-04-18 | 20,550.00 | 21,150.00 | 20,550.00 | 21,050.00 | 21,050.00 | 143,844 |
| 2025-04-17 | 20,650.00 | 20,700.00 | 20,400.00 | 20,550.00 | 20,550.00 | 236,951 |
| 2025-04-16 | 20,800.00 | 20,900.00 | 20,400.00 | 20,650.00 | 20,650.00 | 307,182 |
| 2025-04-15 | 20,550.00 | 20,950.00 | 20,550.00 | 20,850.00 | 20,850.00 | 221,256 |
| 2025-04-14 | 20,600.00 | 20,800.00 | 20,450.00 | 20,550.00 | 20,550.00 | 200,078 |
| 2025-04-11 | 20,250.00 | 20,700.00 | 20,200.00 | 20,600.00 | 20,600.00 | 322,671 |
| 2025-04-10 | 20,600.00 | 20,850.00 | 20,250.00 | 20,550.00 | 20,550.00 | 334,642 |
| 2025-04-09 | 20,250.00 | 20,400.00 | 19,840.00 | 19,960.00 | 19,960.00 | 331,674 |
| 2025-04-08 | 20,700.00 | 20,900.00 | 20,350.00 | 20,450.00 | 20,450.00 | 267,809 |
| 2025-04-07 | 20,550.00 | 21,000.00 | 20,050.00 | 20,400.00 | 20,400.00 | 369,016 |
| 2025-04-04 | 21,050.00 | 21,700.00 | 21,050.00 | 21,400.00 | 21,400.00 | 307,064 |
| 2025-04-03 | 21,400.00 | 21,750.00 | 21,100.00 | 21,550.00 | 21,550.00 | 155,528 |
| 2025-04-02 | 22,150.00 | 22,250.00 | 21,750.00 | 21,800.00 | 21,800.00 | 131,919 |
| 2025-04-01 | 21,800.00 | 22,500.00 | 21,800.00 | 22,150.00 | 22,150.00 | 230,387 |
| 2025-03-31 | 21,850.00 | 22,000.00 | 21,550.00 | 21,850.00 | 21,850.00 | 284,867 |
| 2025-03-28 | 22,750.00 | 22,750.00 | 21,950.00 | 22,000.00 | 22,000.00 | 396,615 |
| 2025-03-27 | 22,700.00 | 23,000.00 | 22,700.00 | 22,700.00 | 22,700.00 | 173,094 |
| 2025-03-26 | 23,050.00 | 23,150.00 | 22,900.00 | 22,900.00 | 22,900.00 | 163,612 |
| 2025-03-25 | 22,950.00 | 23,200.00 | 22,900.00 | 22,950.00 | 22,950.00 | 235,427 |
| 2025-03-24 | 22,950.00 | 23,100.00 | 22,800.00 | 23,050.00 | 23,050.00 | 115,823 |
| 2025-03-21 | 23,000.00 | 23,150.00 | 22,800.00 | 22,950.00 | 22,950.00 | 403,833 |
| 2025-03-20 | 23,550.00 | 23,650.00 | 23,050.00 | 23,050.00 | 23,050.00 | 235,281 |
| 2025-03-19 | 23,300.00 | 23,550.00 | 23,200.00 | 23,250.00 | 23,250.00 | 172,770 |
| 2025-03-18 | 23,100.00 | 23,450.00 | 23,100.00 | 23,200.00 | 23,200.00 | 268,904 |
| 2025-03-17 | 23,100.00 | 23,350.00 | 22,850.00 | 22,900.00 | 22,900.00 | 207,197 |
| 2025-03-14 | 23,400.00 | 23,400.00 | 22,950.00 | 22,950.00 | 22,950.00 | 296,244 |
| 2025-03-13 | 24,600.00 | 24,900.00 | 23,300.00 | 23,300.00 | 23,300.00 | 824,487 |
| 2025-03-12 | 22,300.00 | 25,400.00 | 22,250.00 | 24,750.00 | 24,750.00 | 1,226,862 |
| 2025-03-11 | 22,300.00 | 22,550.00 | 22,250.00 | 22,300.00 | 22,300.00 | 301,805 |
| 2025-03-10 | 22,400.00 | 23,100.00 | 22,200.00 | 22,850.00 | 22,850.00 | 247,158 |
| 2025-03-07 | 23,150.00 | 23,150.00 | 22,500.00 | 22,500.00 | 22,500.00 | 243,816 |
| 2025-03-06 | 22,850.00 | 23,200.00 | 22,850.00 | 23,050.00 | 23,050.00 | 275,418 |
| 2025-03-05 | 22,450.00 | 22,850.00 | 22,450.00 | 22,700.00 | 22,700.00 | 294,667 |
| 2025-03-04 | 23,250.00 | 23,350.00 | 22,300.00 | 22,300.00 | 22,300.00 | 579,788 |
| 2025-02-28 | 23,950.00 | 24,000.00 | 23,250.00 | 23,250.00 | 23,250.00 | 699,799 |
| 2025-02-27 | 24,000.00 | 24,050.00 | 23,750.00 | 23,950.00 | 23,950.00 | 350,646 |
| 2025-02-26 | 23,950.00 | 24,250.00 | 23,800.00 | 23,950.00 | 23,950.00 | 231,388 |
| 2025-02-25 | 24,050.00 | 24,350.00 | 23,850.00 | 24,000.00 | 24,000.00 | 421,925 |
| 2025-02-24 | 24,100.00 | 24,650.00 | 24,000.00 | 24,350.00 | 24,350.00 | 380,756 |
| 2025-02-21 | 24,350.00 | 24,400.00 | 24,000.00 | 24,000.00 | 24,000.00 | 458,272 |
| 2025-02-20 | 24,500.00 | 24,750.00 | 24,150.00 | 24,450.00 | 24,450.00 | 320,030 |
| 2025-02-19 | 24,500.00 | 24,800.00 | 24,450.00 | 24,600.00 | 24,600.00 | 257,936 |
| 2025-02-18 | 24,700.00 | 24,750.00 | 24,400.00 | 24,600.00 | 24,600.00 | 277,374 |
| 2025-02-17 | 24,500.00 | 24,700.00 | 24,200.00 | 24,700.00 | 24,700.00 | 304,444 |
| 2025-02-14 | 23,850.00 | 24,400.00 | 23,700.00 | 24,400.00 | 24,400.00 | 436,893 |
| 2025-02-13 | 23,850.00 | 24,000.00 | 23,700.00 | 23,700.00 | 23,700.00 | 367,017 |
| 2025-02-12 | 23,950.00 | 24,050.00 | 23,800.00 | 23,900.00 | 23,900.00 | 198,097 |
| 2025-02-11 | 23,700.00 | 24,000.00 | 23,700.00 | 24,000.00 | 24,000.00 | 238,417 |
| 2025-02-10 | 24,600.00 | 24,600.00 | 23,650.00 | 23,700.00 | 23,700.00 | 388,582 |
| 2025-02-07 | 24,400.00 | 24,700.00 | 24,300.00 | 24,450.00 | 24,450.00 | 282,202 |
| 2025-02-06 | 24,500.00 | 24,750.00 | 24,200.00 | 24,400.00 | 24,400.00 | 252,342 |
| 2025-02-05 | 24,600.00 | 24,750.00 | 24,350.00 | 24,450.00 | 24,450.00 | 296,813 |
| 2025-02-04 | 24,250.00 | 24,700.00 | 24,200.00 | 24,500.00 | 24,500.00 | 258,938 |
| 2025-02-03 | 24,400.00 | 24,400.00 | 23,800.00 | 24,050.00 | 24,050.00 | 239,853 |
| 2025-01-31 | 24,250.00 | 24,800.00 | 24,200.00 | 24,750.00 | 24,750.00 | 529,541 |
| 2025-01-24 | 24,500.00 | 24,500.00 | 23,850.00 | 24,000.00 | 24,000.00 | 412,936 |
| 2025-01-23 | 24,750.00 | 24,850.00 | 24,350.00 | 24,400.00 | 24,400.00 | 235,126 |
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.