Hyundai C&F Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	11,530.00	11,530.00	11,200.00	11,200.00	9,799.19	26,754
2023-07-31	11,250.00	11,500.00	11,150.00	11,400.00	9,974.18	27,724
2023-07-28	10,930.00	11,250.00	10,930.00	11,190.00	9,790.44	19,793
2023-07-27	10,750.00	11,040.00	10,700.00	11,010.00	9,632.95	19,276
2023-07-26	11,040.00	11,200.00	10,750.00	10,790.00	9,440.47	54,301
2023-07-25	11,330.00	11,480.00	11,110.00	11,110.00	9,720.45	33,993
2023-07-24	11,590.00	11,630.00	11,300.00	11,330.00	9,912.93	45,666
2023-07-21	11,590.00	11,690.00	11,480.00	11,640.00	10,184.16	12,105
2023-07-20	11,600.00	11,700.00	11,540.00	11,610.00	10,157.91	27,590
2023-07-19	11,710.00	11,810.00	11,580.00	11,600.00	10,149.16	23,081
2023-07-18	12,130.00	12,200.00	11,670.00	11,800.00	10,324.15	51,877
2023-07-17	12,000.00	12,310.00	11,980.00	12,160.00	10,639.12	62,007
2023-07-14	11,990.00	12,000.00	11,760.00	11,890.00	10,402.89	24,856
2023-07-13	12,280.00	12,280.00	11,930.00	11,990.00	10,490.38	23,806
2023-07-12	11,870.00	12,300.00	11,850.00	12,220.00	10,691.62	56,553
2023-07-11	11,780.00	11,900.00	11,750.00	11,850.00	10,367.89	19,794
2023-07-10	11,700.00	11,900.00	11,590.00	11,840.00	10,359.14	51,092
2023-07-07	11,650.00	11,720.00	11,550.00	11,680.00	10,219.15	18,513
2023-07-06	12,140.00	12,250.00	11,700.00	11,700.00	10,236.65	50,821
2023-07-05	12,230.00	12,330.00	12,080.00	12,230.00	10,700.37	33,068
2023-07-04	12,300.00	12,350.00	12,210.00	12,260.00	10,726.61	24,425
2023-07-03	12,410.00	12,490.00	12,250.00	12,300.00	10,761.61	79,481
2023-06-30	11,960.00	12,380.00	11,730.00	12,270.00	10,735.36	74,505
2023-06-29	12,040.00	12,150.00	11,760.00	11,800.00	10,324.15	40,046
2023-06-28	11,720.00	12,160.00	11,720.00	12,060.00	10,551.63	61,158
2023-06-27	11,780.00	11,960.00	11,640.00	11,850.00	10,367.89	16,273
2023-06-26	11,800.00	12,300.00	11,700.00	11,880.00	10,394.14	59,915
2023-06-23	12,490.00	12,490.00	11,750.00	11,750.00	10,280.40	194,512
2023-06-22	11,490.00	11,600.00	11,400.00	11,550.00	10,105.41	11,939
2023-06-21	11,600.00	11,600.00	11,350.00	11,500.00	10,061.67	20,810
2023-06-20	11,620.00	11,770.00	11,460.00	11,550.00	10,105.41	29,898
2023-06-19	11,450.00	11,660.00	11,400.00	11,590.00	10,140.41	68,090
2023-06-16	11,190.00	11,850.00	11,190.00	11,290.00	9,877.93	99,574
2023-06-15	11,210.00	11,250.00	11,190.00	11,190.00	9,790.44	4,480
2023-06-14	11,300.00	11,300.00	11,190.00	11,260.00	9,851.69	13,404
2023-06-13	11,240.00	11,300.00	11,200.00	11,300.00	9,886.68	18,546
2023-06-12	11,290.00	11,320.00	11,210.00	11,230.00	9,825.44	9,895
2023-06-09	11,400.00	11,420.00	11,260.00	11,320.00	9,904.18	9,461
2023-06-08	11,250.00	11,400.00	11,160.00	11,400.00	9,974.18	7,140
2023-06-07	11,290.00	11,400.00	11,290.00	11,400.00	9,974.18	6,632
2023-06-05	11,120.00	11,410.00	11,120.00	11,410.00	9,982.92	7,043
2023-06-02	11,260.00	11,270.00	11,140.00	11,200.00	9,799.19	11,442
2023-06-01	11,210.00	11,470.00	11,060.00	11,260.00	9,851.69	37,799
2023-05-31	11,270.00	11,340.00	11,210.00	11,210.00	9,807.94	9,184
2023-05-30	11,270.00	11,340.00	11,180.00	11,270.00	9,860.43	6,406
2023-05-26	11,400.00	11,400.00	11,160.00	11,270.00	9,860.43	25,032
2023-05-25	11,500.00	11,500.00	11,370.00	11,400.00	9,974.18	11,699
2023-05-24	11,370.00	11,580.00	11,370.00	11,540.00	10,096.67	13,722
2023-05-23	11,530.00	11,640.00	11,400.00	11,460.00	10,026.67	23,711
2023-05-22	11,360.00	11,650.00	11,330.00	11,580.00	10,131.66	28,430
2023-05-19	11,350.00	11,390.00	11,300.00	11,360.00	9,939.18	3,511
2023-05-18	11,350.00	11,430.00	11,280.00	11,330.00	9,912.93	14,685
2023-05-17	11,410.00	11,460.00	11,310.00	11,340.00	9,921.68	6,842
2023-05-16	11,420.00	11,450.00	11,370.00	11,410.00	9,982.92	11,517
2023-05-15	11,420.00	11,420.00	11,280.00	11,390.00	9,965.43	7,660
2023-05-12	11,380.00	11,420.00	11,250.00	11,400.00	9,974.18	8,287
2023-05-11	11,390.00	11,440.00	11,360.00	11,420.00	9,991.67	7,721
2023-05-10	11,280.00	11,430.00	11,280.00	11,390.00	9,965.43	15,715
2023-05-09	11,300.00	11,420.00	11,250.00	11,330.00	9,912.93	23,278
2023-05-08	11,340.00	11,340.00	11,250.00	11,280.00	9,869.18	7,801

← NewerPage 14 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.