Hyundai C&F Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 11,000.00 | 11,100.00 | 10,900.00 | 10,920.00 | 10,000.67 | 10,149 |
| 2024-07-23 | 11,010.00 | 11,150.00 | 11,010.00 | 11,120.00 | 10,183.83 | 8,039 |
| 2024-07-22 | 11,070.00 | 11,140.00 | 11,050.00 | 11,120.00 | 10,183.83 | 3,821 |
| 2024-07-19 | 11,090.00 | 11,210.00 | 11,030.00 | 11,070.00 | 10,138.04 | 13,848 |
| 2024-07-18 | 11,180.00 | 11,180.00 | 11,070.00 | 11,090.00 | 10,156.36 | 6,735 |
| 2024-07-17 | 11,120.00 | 11,230.00 | 11,120.00 | 11,180.00 | 10,238.78 | 3,688 |
| 2024-07-16 | 11,090.00 | 11,210.00 | 11,090.00 | 11,150.00 | 10,211.31 | 8,876 |
| 2024-07-15 | 11,000.00 | 11,140.00 | 10,950.00 | 11,090.00 | 10,156.36 | 9,193 |
| 2024-07-12 | 11,050.00 | 11,050.00 | 10,950.00 | 11,000.00 | 10,073.93 | 1,968 |
| 2024-07-11 | 10,930.00 | 11,030.00 | 10,920.00 | 10,960.00 | 10,037.30 | 8,590 |
| 2024-07-10 | 10,880.00 | 10,990.00 | 10,860.00 | 10,930.00 | 10,009.83 | 4,403 |
| 2024-07-09 | 10,890.00 | 10,960.00 | 10,800.00 | 10,880.00 | 9,964.04 | 8,914 |
| 2024-07-08 | 10,820.00 | 10,990.00 | 10,780.00 | 10,890.00 | 9,973.19 | 8,503 |
| 2024-07-05 | 10,900.00 | 11,030.00 | 10,760.00 | 10,890.00 | 9,973.19 | 11,745 |
| 2024-07-04 | 10,830.00 | 10,900.00 | 10,750.00 | 10,900.00 | 9,982.35 | 6,439 |
| 2024-07-03 | 10,980.00 | 10,980.00 | 10,750.00 | 10,840.00 | 9,927.40 | 12,450 |
| 2024-07-02 | 11,000.00 | 11,000.00 | 10,870.00 | 10,970.00 | 10,046.46 | 4,766 |
| 2024-07-01 | 11,080.00 | 11,080.00 | 10,930.00 | 10,970.00 | 10,046.46 | 6,022 |
| 2024-06-28 | 10,990.00 | 11,010.00 | 10,940.00 | 11,000.00 | 10,073.93 | 3,322 |
| 2024-06-27 | 11,000.00 | 11,100.00 | 10,940.00 | 10,950.00 | 10,028.14 | 3,566 |
| 2024-06-26 | 11,030.00 | 11,130.00 | 10,950.00 | 11,110.00 | 10,174.67 | 4,787 |
| 2024-06-25 | 10,930.00 | 11,180.00 | 10,900.00 | 11,100.00 | 10,165.51 | 8,563 |
| 2024-06-24 | 11,150.00 | 11,150.00 | 10,910.00 | 10,980.00 | 10,055.62 | 15,155 |
| 2024-06-21 | 11,180.00 | 11,240.00 | 10,960.00 | 11,150.00 | 10,211.31 | 17,512 |
| 2024-06-20 | 11,220.00 | 11,220.00 | 11,120.00 | 11,180.00 | 10,238.78 | 3,156 |
| 2024-06-19 | 11,250.00 | 11,250.00 | 11,120.00 | 11,180.00 | 10,238.78 | 8,836 |
| 2024-06-18 | 11,150.00 | 11,260.00 | 11,100.00 | 11,220.00 | 10,275.41 | 11,034 |
| 2024-06-17 | 11,100.00 | 11,190.00 | 11,090.00 | 11,150.00 | 10,211.31 | 13,282 |
| 2024-06-14 | 11,100.00 | 11,200.00 | 11,050.00 | 11,100.00 | 10,165.51 | 7,606 |
| 2024-06-13 | 11,250.00 | 11,250.00 | 11,100.00 | 11,100.00 | 10,165.51 | 9,645 |
| 2024-06-12 | 11,100.00 | 11,280.00 | 11,060.00 | 11,200.00 | 10,257.10 | 14,551 |
| 2024-06-11 | 11,100.00 | 11,160.00 | 11,040.00 | 11,100.00 | 10,165.51 | 11,020 |
| 2024-06-10 | 11,030.00 | 11,100.00 | 10,960.00 | 11,090.00 | 10,156.36 | 11,353 |
| 2024-06-07 | 10,970.00 | 11,100.00 | 10,930.00 | 11,040.00 | 10,110.57 | 7,954 |
| 2024-06-05 | 11,000.00 | 11,000.00 | 10,780.00 | 10,980.00 | 10,055.62 | 16,141 |
| 2024-06-04 | 11,000.00 | 11,000.00 | 10,900.00 | 10,940.00 | 10,018.98 | 8,152 |
| 2024-06-03 | 10,910.00 | 11,050.00 | 10,910.00 | 10,970.00 | 10,046.46 | 15,071 |
| 2024-05-31 | 10,990.00 | 11,020.00 | 10,850.00 | 10,980.00 | 10,055.62 | 14,893 |
| 2024-05-30 | 11,000.00 | 11,050.00 | 10,880.00 | 11,030.00 | 10,101.41 | 9,052 |
| 2024-05-29 | 11,230.00 | 11,230.00 | 11,010.00 | 11,030.00 | 10,101.41 | 15,388 |
| 2024-05-28 | 11,180.00 | 11,270.00 | 11,100.00 | 11,130.00 | 10,192.99 | 9,568 |
| 2024-05-27 | 11,380.00 | 11,380.00 | 11,110.00 | 11,150.00 | 10,211.31 | 19,168 |
| 2024-05-24 | 11,350.00 | 11,380.00 | 11,250.00 | 11,290.00 | 10,339.52 | 10,507 |
| 2024-05-23 | 11,340.00 | 11,390.00 | 11,210.00 | 11,350.00 | 10,394.47 | 23,791 |
| 2024-05-22 | 11,260.00 | 11,390.00 | 11,250.00 | 11,340.00 | 10,385.31 | 22,564 |
| 2024-05-21 | 11,280.00 | 11,450.00 | 11,260.00 | 11,260.00 | 10,312.04 | 20,924 |
| 2024-05-20 | 11,450.00 | 11,450.00 | 11,230.00 | 11,230.00 | 10,284.57 | 15,109 |
| 2024-05-17 | 11,270.00 | 11,440.00 | 11,220.00 | 11,390.00 | 10,431.10 | 27,012 |
| 2024-05-16 | 11,560.00 | 11,600.00 | 11,200.00 | 11,270.00 | 10,321.20 | 56,610 |
| 2024-05-14 | 11,640.00 | 11,640.00 | 11,480.00 | 11,580.00 | 10,605.10 | 4,954 |
| 2024-05-13 | 11,750.00 | 11,750.00 | 11,440.00 | 11,620.00 | 10,641.74 | 10,572 |
| 2024-05-10 | 11,650.00 | 11,790.00 | 11,580.00 | 11,650.00 | 10,669.21 | 14,876 |
| 2024-05-09 | 11,790.00 | 11,790.00 | 11,530.00 | 11,620.00 | 10,641.74 | 21,297 |
| 2024-05-08 | 11,360.00 | 11,810.00 | 11,290.00 | 11,700.00 | 10,715.00 | 77,959 |
| 2024-05-07 | 11,110.00 | 11,390.00 | 11,110.00 | 11,390.00 | 10,431.10 | 22,590 |
| 2024-05-03 | 11,120.00 | 11,190.00 | 11,060.00 | 11,160.00 | 10,220.46 | 11,624 |
| 2024-05-02 | 10,950.00 | 11,220.00 | 10,940.00 | 11,160.00 | 10,220.46 | 31,909 |
| 2024-04-30 | 10,940.00 | 10,940.00 | 10,820.00 | 10,930.00 | 10,009.83 | 29,215 |
| 2024-04-29 | 10,790.00 | 10,950.00 | 10,760.00 | 10,940.00 | 10,018.98 | 5,530 |
| 2024-04-26 | 10,770.00 | 10,890.00 | 10,690.00 | 10,790.00 | 9,881.61 | 11,070 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 500.0000 KRW |
| 2024-12-27 | 500.0000 KRW |
| 2023-12-27 | 500.0000 KRW |
| 2022-12-28 | 500.0000 KRW |
| 2021-12-29 | 500.0000 KRW |
| 2020-12-29 | 500.0000 KRW |
| 2019-12-27 | 500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.