Hyundai Mar&Fi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 25,300.00 | 25,400.00 | 24,650.00 | 24,750.00 | 24,750.00 | 324,714 |
| 2025-01-21 | 25,500.00 | 25,500.00 | 24,950.00 | 25,150.00 | 25,150.00 | 243,540 |
| 2025-01-20 | 25,550.00 | 25,600.00 | 25,250.00 | 25,350.00 | 25,350.00 | 177,878 |
| 2025-01-17 | 25,900.00 | 26,050.00 | 25,350.00 | 25,400.00 | 25,400.00 | 253,998 |
| 2025-01-16 | 25,950.00 | 26,100.00 | 25,850.00 | 26,000.00 | 26,000.00 | 151,426 |
| 2025-01-15 | 25,750.00 | 26,350.00 | 25,750.00 | 25,950.00 | 25,950.00 | 235,737 |
| 2025-01-14 | 26,100.00 | 26,100.00 | 25,750.00 | 25,950.00 | 25,950.00 | 169,455 |
| 2025-01-13 | 26,000.00 | 26,650.00 | 25,900.00 | 25,950.00 | 25,950.00 | 347,153 |
| 2025-01-10 | 26,000.00 | 26,450.00 | 25,750.00 | 26,200.00 | 26,200.00 | 364,218 |
| 2025-01-09 | 25,500.00 | 26,100.00 | 25,350.00 | 25,900.00 | 25,900.00 | 313,543 |
| 2025-01-08 | 25,050.00 | 25,850.00 | 25,050.00 | 25,550.00 | 25,550.00 | 226,933 |
| 2025-01-07 | 25,250.00 | 25,700.00 | 25,150.00 | 25,250.00 | 25,250.00 | 363,963 |
| 2025-01-06 | 25,100.00 | 25,300.00 | 24,800.00 | 25,200.00 | 25,200.00 | 227,820 |
| 2025-01-03 | 24,750.00 | 25,150.00 | 24,700.00 | 25,000.00 | 25,000.00 | 228,337 |
| 2025-01-02 | 24,850.00 | 25,100.00 | 24,600.00 | 25,000.00 | 25,000.00 | 239,462 |
| 2024-12-30 | 24,900.00 | 25,000.00 | 24,550.00 | 24,700.00 | 24,700.00 | 215,436 |
| 2024-12-27 | 25,150.00 | 25,350.00 | 24,300.00 | 25,100.00 | 25,100.00 | 273,283 |
| 2024-12-26 | 25,700.00 | 25,700.00 | 25,000.00 | 25,450.00 | 25,450.00 | 244,552 |
| 2024-12-24 | 25,300.00 | 25,800.00 | 25,100.00 | 25,600.00 | 25,600.00 | 317,998 |
| 2024-12-23 | 24,750.00 | 25,250.00 | 24,550.00 | 25,250.00 | 25,250.00 | 376,756 |
| 2024-12-20 | 26,050.00 | 26,100.00 | 23,950.00 | 24,750.00 | 24,750.00 | 1,143,360 |
| 2024-12-19 | 26,100.00 | 26,750.00 | 26,100.00 | 26,500.00 | 26,500.00 | 409,460 |
| 2024-12-18 | 25,900.00 | 26,850.00 | 25,900.00 | 26,650.00 | 26,650.00 | 483,323 |
| 2024-12-17 | 26,500.00 | 26,550.00 | 25,600.00 | 25,850.00 | 25,850.00 | 1,105,565 |
| 2024-12-16 | 27,000.00 | 27,000.00 | 26,300.00 | 26,400.00 | 26,400.00 | 360,446 |
| 2024-12-13 | 26,800.00 | 26,900.00 | 26,400.00 | 26,700.00 | 26,700.00 | 220,341 |
| 2024-12-12 | 26,900.00 | 26,950.00 | 26,550.00 | 26,750.00 | 26,750.00 | 539,448 |
| 2024-12-11 | 25,900.00 | 26,900.00 | 25,700.00 | 26,800.00 | 26,800.00 | 403,532 |
| 2024-12-10 | 25,450.00 | 25,850.00 | 25,250.00 | 25,700.00 | 25,700.00 | 279,489 |
| 2024-12-09 | 25,700.00 | 25,950.00 | 24,750.00 | 25,200.00 | 25,200.00 | 334,283 |
| 2024-12-06 | 26,000.00 | 26,100.00 | 25,550.00 | 25,950.00 | 25,950.00 | 405,122 |
| 2024-12-05 | 26,250.00 | 26,300.00 | 25,500.00 | 25,850.00 | 25,850.00 | 595,594 |
| 2024-12-04 | 26,850.00 | 27,050.00 | 26,100.00 | 26,300.00 | 26,300.00 | 679,399 |
| 2024-12-03 | 26,700.00 | 27,300.00 | 26,650.00 | 27,300.00 | 27,300.00 | 431,129 |
| 2024-12-02 | 26,500.00 | 26,800.00 | 26,400.00 | 26,500.00 | 26,500.00 | 328,894 |
| 2024-11-29 | 27,200.00 | 27,200.00 | 26,400.00 | 26,600.00 | 26,600.00 | 546,119 |
| 2024-11-28 | 27,300.00 | 27,350.00 | 27,000.00 | 27,150.00 | 27,150.00 | 239,706 |
| 2024-11-27 | 26,950.00 | 27,600.00 | 26,950.00 | 27,300.00 | 27,300.00 | 353,353 |
| 2024-11-26 | 28,050.00 | 28,100.00 | 26,950.00 | 27,000.00 | 27,000.00 | 736,210 |
| 2024-11-25 | 28,150.00 | 28,350.00 | 27,900.00 | 28,100.00 | 28,100.00 | 403,091 |
| 2024-11-22 | 28,000.00 | 28,300.00 | 27,850.00 | 28,100.00 | 28,100.00 | 289,826 |
| 2024-11-21 | 28,000.00 | 28,100.00 | 27,750.00 | 27,850.00 | 27,850.00 | 300,176 |
| 2024-11-20 | 27,900.00 | 28,150.00 | 27,800.00 | 28,000.00 | 28,000.00 | 292,517 |
| 2024-11-19 | 28,100.00 | 28,500.00 | 27,950.00 | 28,050.00 | 28,050.00 | 254,882 |
| 2024-11-18 | 27,450.00 | 28,700.00 | 27,350.00 | 28,250.00 | 28,250.00 | 384,724 |
| 2024-11-15 | 28,400.00 | 28,500.00 | 27,250.00 | 27,350.00 | 27,350.00 | 725,029 |
| 2024-11-14 | 29,000.00 | 29,000.00 | 28,300.00 | 28,650.00 | 28,650.00 | 360,938 |
| 2024-11-13 | 28,850.00 | 29,200.00 | 28,700.00 | 28,750.00 | 28,750.00 | 312,989 |
| 2024-11-12 | 29,750.00 | 30,000.00 | 28,700.00 | 28,950.00 | 28,950.00 | 465,371 |
| 2024-11-11 | 30,100.00 | 30,250.00 | 29,650.00 | 29,750.00 | 29,750.00 | 291,136 |
| 2024-11-08 | 30,550.00 | 30,550.00 | 30,000.00 | 30,200.00 | 30,200.00 | 213,654 |
| 2024-11-07 | 30,650.00 | 30,850.00 | 30,350.00 | 30,450.00 | 30,450.00 | 175,019 |
| 2024-11-06 | 30,450.00 | 30,800.00 | 30,200.00 | 30,800.00 | 30,800.00 | 166,472 |
| 2024-11-05 | 30,450.00 | 30,700.00 | 30,200.00 | 30,550.00 | 30,550.00 | 165,890 |
| 2024-11-04 | 30,150.00 | 30,750.00 | 30,000.00 | 30,750.00 | 30,750.00 | 295,680 |
| 2024-11-01 | 30,050.00 | 30,300.00 | 29,900.00 | 30,100.00 | 30,100.00 | 155,746 |
| 2024-10-31 | 30,500.00 | 30,500.00 | 29,900.00 | 30,350.00 | 30,350.00 | 297,797 |
| 2024-10-30 | 30,200.00 | 30,650.00 | 29,800.00 | 30,550.00 | 30,550.00 | 403,550 |
| 2024-10-29 | 30,200.00 | 30,200.00 | 29,900.00 | 30,100.00 | 30,100.00 | 191,263 |
| 2024-10-28 | 30,400.00 | 30,450.00 | 29,950.00 | 30,200.00 | 30,200.00 | 326,106 |
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.