Hyundai Mar&Fi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 30,050.00 | 30,350.00 | 29,650.00 | 30,350.00 | 30,350.00 | 407,987 |
| 2024-10-24 | 30,400.00 | 30,400.00 | 29,800.00 | 30,000.00 | 30,000.00 | 412,784 |
| 2024-10-23 | 30,450.00 | 30,700.00 | 30,300.00 | 30,600.00 | 30,600.00 | 350,205 |
| 2024-10-22 | 30,350.00 | 30,400.00 | 29,900.00 | 30,300.00 | 30,300.00 | 504,708 |
| 2024-10-21 | 30,600.00 | 30,750.00 | 30,250.00 | 30,400.00 | 30,400.00 | 335,116 |
| 2024-10-18 | 31,100.00 | 31,100.00 | 30,250.00 | 30,400.00 | 30,400.00 | 551,979 |
| 2024-10-17 | 31,400.00 | 31,400.00 | 30,750.00 | 31,000.00 | 31,000.00 | 396,392 |
| 2024-10-16 | 31,600.00 | 31,700.00 | 31,150.00 | 31,300.00 | 31,300.00 | 471,116 |
| 2024-10-15 | 31,800.00 | 32,000.00 | 31,550.00 | 31,900.00 | 31,900.00 | 301,698 |
| 2024-10-14 | 31,350.00 | 32,000.00 | 31,300.00 | 31,700.00 | 31,700.00 | 423,056 |
| 2024-10-11 | 31,200.00 | 31,500.00 | 31,150.00 | 31,350.00 | 31,350.00 | 242,121 |
| 2024-10-10 | 31,100.00 | 31,650.00 | 31,000.00 | 31,200.00 | 31,200.00 | 477,153 |
| 2024-10-08 | 31,000.00 | 31,250.00 | 30,800.00 | 30,800.00 | 30,800.00 | 428,442 |
| 2024-10-07 | 30,850.00 | 31,200.00 | 30,600.00 | 31,050.00 | 31,050.00 | 612,666 |
| 2024-10-04 | 30,900.00 | 30,950.00 | 30,450.00 | 30,750.00 | 30,750.00 | 984,593 |
| 2024-10-02 | 32,600.00 | 32,650.00 | 30,850.00 | 30,950.00 | 30,950.00 | 1,343,757 |
| 2024-09-30 | 33,900.00 | 33,900.00 | 33,000.00 | 33,000.00 | 33,000.00 | 326,047 |
| 2024-09-27 | 33,350.00 | 34,100.00 | 33,250.00 | 33,650.00 | 33,650.00 | 481,626 |
| 2024-09-26 | 32,850.00 | 33,400.00 | 32,750.00 | 33,350.00 | 33,350.00 | 390,198 |
| 2024-09-25 | 33,600.00 | 33,700.00 | 32,650.00 | 32,700.00 | 32,700.00 | 490,034 |
| 2024-09-24 | 34,500.00 | 35,150.00 | 33,000.00 | 33,250.00 | 33,250.00 | 645,388 |
| 2024-09-23 | 33,800.00 | 34,200.00 | 33,300.00 | 34,100.00 | 34,100.00 | 436,323 |
| 2024-09-20 | 33,400.00 | 33,550.00 | 33,050.00 | 33,500.00 | 33,500.00 | 450,557 |
| 2024-09-19 | 33,500.00 | 33,600.00 | 32,950.00 | 33,400.00 | 33,400.00 | 301,294 |
| 2024-09-13 | 32,850.00 | 33,500.00 | 32,750.00 | 33,300.00 | 33,300.00 | 227,513 |
| 2024-09-12 | 32,850.00 | 32,950.00 | 32,300.00 | 32,750.00 | 32,750.00 | 581,302 |
| 2024-09-11 | 33,750.00 | 34,250.00 | 32,550.00 | 32,800.00 | 32,800.00 | 361,283 |
| 2024-09-10 | 33,550.00 | 33,800.00 | 33,150.00 | 33,600.00 | 33,600.00 | 225,836 |
| 2024-09-09 | 34,000.00 | 34,050.00 | 33,100.00 | 33,400.00 | 33,400.00 | 417,460 |
| 2024-09-06 | 35,050.00 | 35,050.00 | 34,250.00 | 34,550.00 | 34,550.00 | 257,506 |
| 2024-09-05 | 35,450.00 | 35,500.00 | 34,650.00 | 35,000.00 | 35,000.00 | 245,426 |
| 2024-09-04 | 35,500.00 | 35,900.00 | 35,150.00 | 35,400.00 | 35,400.00 | 376,031 |
| 2024-09-03 | 35,350.00 | 36,250.00 | 35,150.00 | 35,750.00 | 35,750.00 | 456,279 |
| 2024-09-02 | 34,850.00 | 35,350.00 | 34,650.00 | 35,200.00 | 35,200.00 | 228,718 |
| 2024-08-30 | 35,200.00 | 35,250.00 | 34,700.00 | 34,800.00 | 34,800.00 | 419,148 |
| 2024-08-29 | 35,300.00 | 35,550.00 | 34,900.00 | 34,900.00 | 34,900.00 | 188,019 |
| 2024-08-28 | 35,500.00 | 36,000.00 | 35,100.00 | 35,300.00 | 35,300.00 | 276,769 |
| 2024-08-27 | 35,850.00 | 35,950.00 | 35,300.00 | 35,600.00 | 35,600.00 | 220,129 |
| 2024-08-26 | 35,400.00 | 35,750.00 | 35,300.00 | 35,750.00 | 35,750.00 | 208,206 |
| 2024-08-23 | 35,550.00 | 35,700.00 | 35,150.00 | 35,450.00 | 35,450.00 | 291,486 |
| 2024-08-22 | 36,150.00 | 36,150.00 | 35,200.00 | 35,800.00 | 35,800.00 | 269,646 |
| 2024-08-21 | 36,000.00 | 36,250.00 | 35,450.00 | 36,150.00 | 36,150.00 | 364,240 |
| 2024-08-20 | 34,850.00 | 36,650.00 | 34,850.00 | 36,150.00 | 36,150.00 | 773,406 |
| 2024-08-19 | 34,350.00 | 35,450.00 | 34,150.00 | 34,900.00 | 34,900.00 | 423,837 |
| 2024-08-16 | 35,400.00 | 35,550.00 | 33,600.00 | 34,300.00 | 34,300.00 | 595,372 |
| 2024-08-14 | 35,450.00 | 35,800.00 | 34,500.00 | 34,950.00 | 34,950.00 | 413,870 |
| 2024-08-13 | 33,900.00 | 35,700.00 | 33,900.00 | 35,650.00 | 35,650.00 | 386,150 |
| 2024-08-12 | 34,400.00 | 34,400.00 | 33,750.00 | 34,200.00 | 34,200.00 | 128,363 |
| 2024-08-09 | 34,450.00 | 34,600.00 | 33,700.00 | 34,100.00 | 34,100.00 | 293,009 |
| 2024-08-08 | 33,850.00 | 34,750.00 | 33,250.00 | 34,750.00 | 34,750.00 | 408,175 |
| 2024-08-07 | 32,050.00 | 33,850.00 | 31,900.00 | 33,850.00 | 33,850.00 | 430,095 |
| 2024-08-06 | 33,000.00 | 33,150.00 | 32,000.00 | 32,400.00 | 32,400.00 | 387,796 |
| 2024-08-05 | 33,700.00 | 33,800.00 | 31,500.00 | 32,000.00 | 32,000.00 | 435,685 |
| 2024-08-02 | 35,500.00 | 35,550.00 | 34,100.00 | 34,100.00 | 34,100.00 | 426,283 |
| 2024-08-01 | 35,900.00 | 36,100.00 | 35,400.00 | 36,050.00 | 36,050.00 | 224,398 |
| 2024-07-31 | 35,850.00 | 36,750.00 | 35,450.00 | 36,050.00 | 36,050.00 | 446,147 |
| 2024-07-30 | 34,850.00 | 36,250.00 | 34,600.00 | 35,850.00 | 35,850.00 | 408,538 |
| 2024-07-29 | 34,900.00 | 35,800.00 | 34,650.00 | 35,100.00 | 35,100.00 | 278,759 |
| 2024-07-26 | 33,900.00 | 35,150.00 | 33,750.00 | 34,950.00 | 34,950.00 | 473,056 |
| 2024-07-25 | 34,650.00 | 34,700.00 | 33,500.00 | 33,700.00 | 33,700.00 | 242,722 |
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.