Hyundai C&F Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	10,240.00	10,300.00	10,160.00	10,200.00	8,924.26	2,701
2023-10-30	10,280.00	10,290.00	10,200.00	10,240.00	8,959.26	2,722
2023-10-27	10,170.00	10,290.00	10,150.00	10,220.00	8,941.76	4,094
2023-10-26	10,250.00	10,280.00	10,150.00	10,170.00	8,898.01	6,706
2023-10-25	10,190.00	10,330.00	10,180.00	10,290.00	9,003.01	5,481
2023-10-24	10,150.00	10,200.00	10,010.00	10,190.00	8,915.51	8,865
2023-10-23	10,200.00	10,240.00	10,100.00	10,100.00	8,836.77	5,677
2023-10-20	10,090.00	10,200.00	9,980.00	10,200.00	8,924.26	21,996
2023-10-19	10,290.00	10,290.00	10,080.00	10,120.00	8,854.27	11,546
2023-10-18	10,340.00	10,390.00	10,260.00	10,300.00	9,011.75	5,244
2023-10-17	10,350.00	10,390.00	10,280.00	10,340.00	9,046.75	3,131
2023-10-16	10,230.00	10,350.00	10,200.00	10,280.00	8,994.26	5,941
2023-10-13	10,250.00	10,940.00	10,190.00	10,290.00	9,003.01	33,392
2023-10-12	10,230.00	10,270.00	10,110.00	10,250.00	8,968.01	12,187
2023-10-11	10,060.00	10,170.00	10,050.00	10,150.00	8,880.52	6,010
2023-10-10	10,170.00	10,210.00	10,010.00	10,050.00	8,793.02	19,538
2023-10-06	10,110.00	10,220.00	10,110.00	10,170.00	8,898.01	11,035
2023-10-05	10,140.00	10,290.00	10,130.00	10,150.00	8,880.52	11,404
2023-10-04	10,540.00	10,590.00	10,180.00	10,180.00	8,906.76	31,794
2023-09-27	10,750.00	10,760.00	10,470.00	10,620.00	9,291.73	34,556
2023-09-26	10,880.00	10,880.00	10,550.00	10,800.00	9,449.22	19,929
2023-09-25	10,800.00	10,970.00	10,690.00	10,900.00	9,536.71	8,990
2023-09-22	11,000.00	11,000.00	10,790.00	10,800.00	9,449.22	14,371
2023-09-21	11,050.00	11,070.00	10,850.00	10,890.00	9,527.96	10,968
2023-09-20	11,070.00	11,070.00	10,930.00	11,070.00	9,685.45	7,704
2023-09-19	11,100.00	11,100.00	10,940.00	11,070.00	9,685.45	2,762
2023-09-18	11,050.00	11,110.00	10,880.00	11,040.00	9,659.20	10,519
2023-09-15	10,950.00	11,130.00	10,930.00	11,050.00	9,667.95	6,898
2023-09-14	10,850.00	10,950.00	10,850.00	10,950.00	9,580.46	3,564
2023-09-13	10,850.00	10,940.00	10,840.00	10,870.00	9,510.46	27,052
2023-09-12	11,000.00	11,130.00	10,860.00	10,910.00	9,545.46	21,040
2023-09-11	10,910.00	11,150.00	10,910.00	10,970.00	9,597.96	18,660
2023-09-08	10,900.00	10,950.00	10,860.00	10,930.00	9,562.96	11,152
2023-09-07	10,950.00	11,010.00	10,880.00	10,950.00	9,580.46	11,089
2023-09-06	11,090.00	11,090.00	10,950.00	11,020.00	9,641.70	16,842
2023-09-05	10,950.00	11,080.00	10,950.00	11,080.00	9,694.20	10,806
2023-09-04	11,030.00	11,080.00	10,900.00	11,010.00	9,632.95	17,700
2023-09-01	11,170.00	11,170.00	11,010.00	11,090.00	9,702.95	12,316
2023-08-31	11,320.00	11,330.00	11,140.00	11,170.00	9,772.94	7,961
2023-08-30	11,320.00	11,400.00	11,270.00	11,310.00	9,895.43	5,413
2023-08-29	11,400.00	11,410.00	11,210.00	11,300.00	9,886.68	11,782
2023-08-28	11,170.00	11,440.00	11,080.00	11,390.00	9,965.43	18,300
2023-08-25	11,090.00	11,350.00	11,080.00	11,170.00	9,772.94	25,809
2023-08-24	11,100.00	11,190.00	11,050.00	11,180.00	9,781.69	17,990
2023-08-23	11,100.00	11,180.00	10,880.00	11,050.00	9,667.95	13,168
2023-08-22	11,070.00	11,100.00	10,930.00	11,030.00	9,650.45	6,942
2023-08-21	11,000.00	11,090.00	10,900.00	11,070.00	9,685.45	11,510
2023-08-18	10,820.00	11,050.00	10,820.00	11,000.00	9,624.20	11,853
2023-08-17	11,090.00	11,140.00	10,860.00	11,000.00	9,624.20	14,736
2023-08-16	11,190.00	11,310.00	11,070.00	11,190.00	9,790.44	13,406
2023-08-14	11,190.00	11,310.00	11,190.00	11,260.00	9,851.69	7,867
2023-08-11	11,310.00	11,450.00	11,100.00	11,140.00	9,746.69	12,745
2023-08-10	11,330.00	11,450.00	11,330.00	11,340.00	9,921.68	9,601
2023-08-09	11,390.00	11,490.00	11,350.00	11,380.00	9,956.68	5,935
2023-08-08	11,350.00	11,490.00	11,320.00	11,440.00	10,009.17	10,824
2023-08-07	11,440.00	11,480.00	11,280.00	11,430.00	10,000.42	8,496
2023-08-04	11,060.00	11,440.00	11,060.00	11,440.00	10,009.17	26,148
2023-08-03	11,100.00	11,150.00	11,000.00	11,110.00	9,720.45	19,362
2023-08-02	11,300.00	11,350.00	11,140.00	11,150.00	9,755.44	13,547
2023-08-01	11,530.00	11,530.00	11,200.00	11,200.00	9,799.19	26,754

← NewerPage 13 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.