Hyundai C&F Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	10,640.00	10,660.00	10,520.00	10,610.00	9,716.77	5,366
2024-01-25	10,530.00	10,590.00	10,420.00	10,570.00	9,680.13	15,421
2024-01-24	10,550.00	10,580.00	10,500.00	10,530.00	9,643.50	6,736
2024-01-23	10,540.00	10,550.00	10,440.00	10,550.00	9,661.82	2,384
2024-01-22	10,530.00	10,530.00	10,350.00	10,500.00	9,616.03	6,576
2024-01-19	10,400.00	10,460.00	10,350.00	10,400.00	9,524.45	11,682
2024-01-18	10,390.00	10,390.00	10,310.00	10,320.00	9,451.18	2,018
2024-01-17	10,440.00	10,440.00	10,280.00	10,310.00	9,442.02	18,799
2024-01-16	10,570.00	10,570.00	10,420.00	10,440.00	9,561.08	5,919
2024-01-15	10,580.00	10,580.00	10,470.00	10,480.00	9,597.71	10,320
2024-01-12	10,650.00	10,650.00	10,510.00	10,540.00	9,652.66	6,416
2024-01-11	10,570.00	10,690.00	10,570.00	10,610.00	9,716.77	4,011
2024-01-10	10,740.00	10,740.00	10,550.00	10,570.00	9,680.13	5,476
2024-01-09	10,750.00	10,750.00	10,600.00	10,650.00	9,753.40	4,778
2024-01-08	10,720.00	10,720.00	10,590.00	10,610.00	9,716.77	11,673
2024-01-05	10,600.00	10,670.00	10,530.00	10,550.00	9,661.82	13,087
2024-01-04	10,500.00	10,600.00	10,490.00	10,550.00	9,661.82	15,203
2024-01-03	10,630.00	10,710.00	10,550.00	10,610.00	9,716.77	27,756
2024-01-02	10,830.00	10,830.00	10,600.00	10,720.00	9,817.51	9,838
2023-12-28	10,710.00	10,850.00	10,660.00	10,730.00	9,826.66	13,279
2023-12-27	10,950.00	11,000.00	10,750.00	10,750.00	9,844.98	20,436
2023-12-26	11,190.00	11,210.00	11,020.00	11,200.00	9,799.19	20,445
2023-12-22	11,150.00	11,250.00	11,150.00	11,190.00	9,790.44	16,134
2023-12-21	11,180.00	11,180.00	11,030.00	11,150.00	9,755.44	18,934
2023-12-20	11,150.00	11,190.00	11,060.00	11,190.00	9,790.44	11,535
2023-12-19	11,090.00	11,180.00	11,020.00	11,150.00	9,755.44	7,365
2023-12-18	10,980.00	11,100.00	10,940.00	11,090.00	9,702.95	24,086
2023-12-15	10,900.00	11,100.00	10,900.00	10,990.00	9,615.45	14,116
2023-12-14	11,120.00	11,150.00	10,980.00	11,000.00	9,624.20	18,646
2023-12-13	11,050.00	11,090.00	10,900.00	11,080.00	9,694.20	20,877
2023-12-12	11,080.00	11,140.00	10,950.00	10,980.00	9,606.71	9,158
2023-12-11	11,080.00	11,160.00	11,030.00	11,080.00	9,694.20	16,810
2023-12-08	10,950.00	11,250.00	10,880.00	11,080.00	9,694.20	27,950
2023-12-07	10,820.00	10,940.00	10,820.00	10,850.00	9,492.97	19,704
2023-12-06	10,820.00	11,000.00	10,820.00	10,940.00	9,571.71	14,557
2023-12-05	10,920.00	10,920.00	10,840.00	10,890.00	9,527.96	10,083
2023-12-04	10,860.00	10,890.00	10,780.00	10,850.00	9,492.97	3,288
2023-12-01	10,830.00	10,890.00	10,720.00	10,850.00	9,492.97	8,318
2023-11-30	10,730.00	10,840.00	10,730.00	10,830.00	9,475.47	5,383
2023-11-29	10,890.00	10,940.00	10,750.00	10,780.00	9,431.72	10,270
2023-11-28	10,740.00	10,900.00	10,730.00	10,890.00	9,527.96	7,475
2023-11-27	10,900.00	11,130.00	10,750.00	10,750.00	9,405.47	22,968
2023-11-24	10,800.00	10,960.00	10,730.00	10,890.00	9,527.96	18,169
2023-11-23	10,960.00	11,010.00	10,760.00	10,800.00	9,449.22	20,868
2023-11-22	10,790.00	10,990.00	10,720.00	10,960.00	9,589.21	17,594
2023-11-21	10,800.00	10,840.00	10,710.00	10,790.00	9,440.47	16,185
2023-11-20	10,800.00	11,000.00	10,770.00	10,800.00	9,449.22	51,874
2023-11-17	10,790.00	10,800.00	10,520.00	10,580.00	9,256.73	18,476
2023-11-16	10,550.00	10,770.00	10,460.00	10,680.00	9,344.23	16,412
2023-11-15	10,530.00	10,550.00	10,430.00	10,540.00	9,221.74	4,613
2023-11-14	10,350.00	10,550.00	10,330.00	10,550.00	9,230.49	4,403
2023-11-13	10,320.00	10,420.00	10,310.00	10,390.00	9,090.50	3,863
2023-11-10	10,430.00	10,500.00	10,250.00	10,290.00	9,003.01	10,871
2023-11-09	10,400.00	10,450.00	10,370.00	10,430.00	9,125.50	2,094
2023-11-08	10,350.00	10,440.00	10,320.00	10,420.00	9,116.75	3,315
2023-11-07	10,380.00	10,460.00	10,270.00	10,350.00	9,055.50	10,368
2023-11-06	10,440.00	10,490.00	10,350.00	10,380.00	9,081.75	7,775
2023-11-03	10,360.00	10,410.00	10,290.00	10,380.00	9,081.75	6,607
2023-11-02	10,300.00	10,380.00	10,240.00	10,350.00	9,055.50	5,257
2023-11-01	10,150.00	10,290.00	10,150.00	10,240.00	8,959.26	2,336

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.