Hyundai C&F Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	11,160.00	11,270.00	11,080.00	11,210.00	9,807.94	7,075
2023-05-03	11,210.00	11,280.00	11,180.00	11,210.00	9,807.94	9,384
2023-05-02	11,210.00	11,260.00	11,140.00	11,180.00	9,781.69	9,913
2023-04-28	11,150.00	11,220.00	11,000.00	11,160.00	9,764.19	10,995
2023-04-27	10,980.00	11,150.00	10,940.00	11,100.00	9,711.70	7,850
2023-04-26	11,090.00	11,180.00	10,980.00	11,100.00	9,711.70	5,609
2023-04-25	11,150.00	11,200.00	10,960.00	11,090.00	9,702.95	19,713
2023-04-24	11,310.00	11,350.00	11,140.00	11,140.00	9,746.69	13,440
2023-04-21	11,300.00	11,330.00	11,050.00	11,310.00	9,895.43	16,644
2023-04-20	11,330.00	11,490.00	11,210.00	11,330.00	9,912.93	22,750
2023-04-19	11,380.00	11,470.00	11,340.00	11,430.00	10,000.42	10,430
2023-04-18	11,550.00	11,600.00	11,260.00	11,380.00	9,956.68	27,403
2023-04-17	11,540.00	11,640.00	11,390.00	11,610.00	10,157.91	48,617
2023-04-14	11,250.00	11,500.00	11,180.00	11,380.00	9,956.68	43,890
2023-04-13	10,970.00	11,250.00	10,870.00	11,150.00	9,755.44	34,588
2023-04-12	10,760.00	11,070.00	10,760.00	11,060.00	9,676.70	26,136
2023-04-11	10,630.00	10,850.00	10,590.00	10,810.00	9,457.97	8,171
2023-04-10	10,770.00	10,770.00	10,590.00	10,670.00	9,335.48	19,107
2023-04-07	10,850.00	10,850.00	10,700.00	10,770.00	9,422.97	13,490
2023-04-06	10,990.00	10,990.00	10,750.00	10,840.00	9,484.22	8,901
2023-04-05	11,010.00	11,010.00	10,900.00	11,000.00	9,624.20	11,548
2023-04-04	10,890.00	11,080.00	10,850.00	11,010.00	9,632.95	14,749
2023-04-03	10,870.00	10,900.00	10,750.00	10,890.00	9,527.96	12,329
2023-03-31	10,850.00	10,890.00	10,800.00	10,870.00	9,510.46	7,874
2023-03-30	10,810.00	10,950.00	10,700.00	10,840.00	9,484.22	8,005
2023-03-29	10,780.00	10,850.00	10,690.00	10,810.00	9,457.97	10,278
2023-03-28	10,530.00	10,780.00	10,480.00	10,680.00	9,344.23	6,755
2023-03-27	10,560.00	10,600.00	10,350.00	10,520.00	9,204.24	10,221
2023-03-24	10,530.00	10,620.00	10,510.00	10,550.00	9,230.49	15,991
2023-03-23	10,750.00	10,750.00	10,540.00	10,550.00	9,230.49	11,620
2023-03-22	10,990.00	10,990.00	10,700.00	10,720.00	9,379.22	19,597
2023-03-21	10,970.00	11,050.00	10,840.00	10,870.00	9,510.46	11,722
2023-03-20	10,950.00	11,100.00	10,940.00	10,970.00	9,597.96	7,385
2023-03-17	10,860.00	11,100.00	10,810.00	11,020.00	9,641.70	15,459
2023-03-16	11,060.00	11,060.00	10,680.00	10,810.00	9,457.97	18,304
2023-03-15	10,940.00	11,100.00	10,800.00	11,070.00	9,685.45	7,854
2023-03-14	11,240.00	11,240.00	10,800.00	10,800.00	9,449.22	38,641
2023-03-13	11,290.00	11,500.00	11,090.00	11,270.00	9,860.43	21,651
2023-03-10	11,400.00	11,690.00	11,320.00	11,400.00	9,974.18	30,294
2023-03-09	11,290.00	11,750.00	11,290.00	11,620.00	10,166.66	80,446
2023-03-08	11,110.00	11,680.00	10,980.00	11,390.00	9,965.43	46,802
2023-03-07	11,170.00	11,170.00	10,940.00	11,130.00	9,737.94	18,079
2023-03-06	11,120.00	11,200.00	11,040.00	11,080.00	9,694.20	15,859
2023-03-03	10,990.00	11,210.00	10,920.00	11,120.00	9,729.20	10,900
2023-03-02	11,010.00	11,090.00	10,880.00	10,910.00	9,545.46	20,306
2023-02-28	10,880.00	11,070.00	10,880.00	11,010.00	9,632.95	9,056
2023-02-27	11,000.00	11,000.00	10,850.00	10,960.00	9,589.21	14,017
2023-02-24	11,310.00	11,310.00	11,040.00	11,050.00	9,667.95	8,528
2023-02-23	11,230.00	11,390.00	11,230.00	11,290.00	9,877.93	7,203
2023-02-22	11,350.00	11,470.00	11,200.00	11,340.00	9,921.68	12,694
2023-02-21	11,210.00	11,530.00	11,210.00	11,410.00	9,982.92	21,918
2023-02-20	10,990.00	11,340.00	10,950.00	11,260.00	9,851.69	38,622
2023-02-17	10,900.00	10,980.00	10,870.00	10,980.00	9,606.71	2,222
2023-02-16	10,800.00	11,050.00	10,770.00	10,900.00	9,536.71	28,758
2023-02-15	11,040.00	11,040.00	10,710.00	10,890.00	9,527.96	7,230
2023-02-14	10,950.00	11,070.00	10,900.00	11,030.00	9,650.45	8,441
2023-02-13	10,900.00	11,040.00	10,820.00	10,990.00	9,615.45	15,418
2023-02-10	11,040.00	11,040.00	10,710.00	10,940.00	9,571.71	14,252
2023-02-09	10,970.00	11,040.00	10,950.00	11,010.00	9,632.95	14,030
2023-02-08	10,910.00	10,970.00	10,850.00	10,970.00	9,597.96	7,236

← NewerPage 15 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.