Hyundai C&F Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 10,780.00 | 10,850.00 | 10,730.00 | 10,770.00 | 9,863.30 | 2,090 |
| 2024-04-24 | 10,850.00 | 10,920.00 | 10,760.00 | 10,780.00 | 9,872.45 | 5,661 |
| 2024-04-23 | 10,810.00 | 10,900.00 | 10,740.00 | 10,880.00 | 9,964.04 | 12,647 |
| 2024-04-22 | 10,720.00 | 10,890.00 | 10,630.00 | 10,810.00 | 9,899.93 | 15,256 |
| 2024-04-19 | 10,720.00 | 10,720.00 | 10,630.00 | 10,720.00 | 9,817.51 | 2,306 |
| 2024-04-18 | 10,550.00 | 10,740.00 | 10,550.00 | 10,720.00 | 9,817.51 | 5,922 |
| 2024-04-17 | 10,550.00 | 10,690.00 | 10,440.00 | 10,690.00 | 9,790.03 | 5,963 |
| 2024-04-16 | 10,660.00 | 10,760.00 | 10,440.00 | 10,510.00 | 9,625.19 | 32,431 |
| 2024-04-15 | 10,720.00 | 10,760.00 | 10,660.00 | 10,700.00 | 9,799.19 | 8,193 |
| 2024-04-12 | 10,750.00 | 10,850.00 | 10,750.00 | 10,770.00 | 9,863.30 | 5,155 |
| 2024-04-11 | 10,760.00 | 10,810.00 | 10,720.00 | 10,790.00 | 9,881.61 | 4,992 |
| 2024-04-09 | 10,750.00 | 10,850.00 | 10,750.00 | 10,810.00 | 9,899.93 | 5,169 |
| 2024-04-08 | 10,810.00 | 10,850.00 | 10,770.00 | 10,840.00 | 9,927.40 | 9,020 |
| 2024-04-05 | 10,850.00 | 10,850.00 | 10,700.00 | 10,800.00 | 9,890.77 | 2,631 |
| 2024-04-04 | 10,690.00 | 10,830.00 | 10,690.00 | 10,800.00 | 9,890.77 | 7,934 |
| 2024-04-03 | 10,700.00 | 10,770.00 | 10,620.00 | 10,710.00 | 9,808.35 | 4,401 |
| 2024-04-02 | 10,680.00 | 10,720.00 | 10,610.00 | 10,720.00 | 9,817.51 | 3,432 |
| 2024-04-01 | 10,510.00 | 10,700.00 | 10,510.00 | 10,680.00 | 9,780.87 | 8,095 |
| 2024-03-29 | 10,630.00 | 10,700.00 | 10,600.00 | 10,600.00 | 9,707.61 | 3,955 |
| 2024-03-28 | 10,730.00 | 10,800.00 | 10,650.00 | 10,670.00 | 9,771.72 | 5,955 |
| 2024-03-27 | 10,710.00 | 10,790.00 | 10,650.00 | 10,750.00 | 9,844.98 | 5,817 |
| 2024-03-26 | 10,790.00 | 10,790.00 | 10,720.00 | 10,750.00 | 9,844.98 | 5,556 |
| 2024-03-25 | 10,740.00 | 10,740.00 | 10,700.00 | 10,740.00 | 9,835.82 | 5,460 |
| 2024-03-22 | 10,670.00 | 10,740.00 | 10,610.00 | 10,680.00 | 9,780.87 | 4,788 |
| 2024-03-21 | 10,620.00 | 10,710.00 | 10,580.00 | 10,680.00 | 9,780.87 | 18,001 |
| 2024-03-20 | 10,890.00 | 10,890.00 | 10,620.00 | 10,650.00 | 9,753.40 | 18,858 |
| 2024-03-19 | 10,950.00 | 10,950.00 | 10,790.00 | 10,800.00 | 9,890.77 | 8,510 |
| 2024-03-18 | 10,950.00 | 10,950.00 | 10,860.00 | 10,950.00 | 10,028.14 | 4,794 |
| 2024-03-15 | 10,860.00 | 10,990.00 | 10,860.00 | 10,940.00 | 10,018.98 | 8,804 |
| 2024-03-14 | 10,900.00 | 11,000.00 | 10,830.00 | 10,950.00 | 10,028.14 | 8,946 |
| 2024-03-13 | 10,940.00 | 11,000.00 | 10,870.00 | 10,910.00 | 9,991.51 | 6,164 |
| 2024-03-12 | 11,010.00 | 11,040.00 | 10,840.00 | 11,000.00 | 10,073.93 | 12,676 |
| 2024-03-11 | 11,130.00 | 11,150.00 | 11,030.00 | 11,030.00 | 10,101.41 | 5,779 |
| 2024-03-08 | 11,130.00 | 11,140.00 | 11,010.00 | 11,130.00 | 10,192.99 | 2,940 |
| 2024-03-07 | 11,140.00 | 11,140.00 | 11,020.00 | 11,130.00 | 10,192.99 | 8,552 |
| 2024-03-06 | 11,150.00 | 11,180.00 | 11,000.00 | 11,100.00 | 10,165.51 | 17,574 |
| 2024-03-05 | 11,190.00 | 11,190.00 | 11,070.00 | 11,150.00 | 10,211.31 | 4,609 |
| 2024-03-04 | 11,130.00 | 11,180.00 | 11,100.00 | 11,170.00 | 10,229.62 | 7,501 |
| 2024-02-29 | 11,140.00 | 11,180.00 | 11,070.00 | 11,130.00 | 10,192.99 | 6,402 |
| 2024-02-28 | 11,070.00 | 11,150.00 | 11,010.00 | 11,110.00 | 10,174.67 | 26,232 |
| 2024-02-27 | 11,160.00 | 11,160.00 | 11,020.00 | 11,070.00 | 10,138.04 | 8,233 |
| 2024-02-26 | 11,160.00 | 11,160.00 | 10,980.00 | 11,160.00 | 10,220.46 | 9,354 |
| 2024-02-23 | 11,100.00 | 11,160.00 | 11,070.00 | 11,160.00 | 10,220.46 | 8,597 |
| 2024-02-22 | 11,150.00 | 11,150.00 | 11,050.00 | 11,100.00 | 10,165.51 | 7,462 |
| 2024-02-21 | 11,090.00 | 11,130.00 | 11,040.00 | 11,110.00 | 10,174.67 | 7,992 |
| 2024-02-20 | 11,030.00 | 11,150.00 | 11,030.00 | 11,100.00 | 10,165.51 | 32,616 |
| 2024-02-19 | 11,080.00 | 11,170.00 | 10,970.00 | 11,100.00 | 10,165.51 | 41,054 |
| 2024-02-16 | 11,020.00 | 11,140.00 | 11,010.00 | 11,030.00 | 10,101.41 | 5,253 |
| 2024-02-15 | 11,050.00 | 11,100.00 | 11,010.00 | 11,050.00 | 10,119.72 | 5,244 |
| 2024-02-14 | 11,130.00 | 11,130.00 | 10,960.00 | 11,030.00 | 10,101.41 | 3,820 |
| 2024-02-13 | 11,130.00 | 11,180.00 | 11,100.00 | 11,130.00 | 10,192.99 | 14,088 |
| 2024-02-08 | 11,180.00 | 11,180.00 | 11,070.00 | 11,140.00 | 10,202.15 | 5,451 |
| 2024-02-07 | 11,010.00 | 11,150.00 | 11,010.00 | 11,130.00 | 10,192.99 | 19,630 |
| 2024-02-06 | 11,060.00 | 11,140.00 | 11,030.00 | 11,080.00 | 10,147.20 | 13,288 |
| 2024-02-05 | 11,080.00 | 11,150.00 | 11,010.00 | 11,090.00 | 10,156.36 | 13,678 |
| 2024-02-02 | 11,010.00 | 11,080.00 | 10,890.00 | 11,060.00 | 10,128.88 | 29,936 |
| 2024-02-01 | 10,650.00 | 11,000.00 | 10,550.00 | 11,000.00 | 10,073.93 | 19,984 |
| 2024-01-31 | 10,660.00 | 10,800.00 | 10,620.00 | 10,690.00 | 9,790.03 | 7,434 |
| 2024-01-30 | 10,700.00 | 10,740.00 | 10,640.00 | 10,660.00 | 9,762.56 | 3,950 |
| 2024-01-29 | 10,610.00 | 10,750.00 | 10,600.00 | 10,690.00 | 9,790.03 | 3,506 |
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.