Hyundai C&F Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	10,810.00	11,020.00	10,810.00	10,910.00	9,545.46	9,653
2023-02-06	10,900.00	10,970.00	10,810.00	10,970.00	9,597.96	29,041
2023-02-03	10,790.00	10,900.00	10,720.00	10,900.00	9,536.71	14,606
2023-02-02	10,810.00	10,810.00	10,650.00	10,790.00	9,440.47	13,213
2023-02-01	10,780.00	10,810.00	10,710.00	10,760.00	9,414.22	3,181
2023-01-31	10,650.00	10,820.00	10,640.00	10,780.00	9,431.72	8,977
2023-01-30	10,800.00	10,800.00	10,640.00	10,800.00	9,449.22	10,515
2023-01-27	10,700.00	10,810.00	10,630.00	10,810.00	9,457.97	10,908
2023-01-26	10,650.00	10,770.00	10,600.00	10,700.00	9,361.73	9,480
2023-01-25	10,750.00	10,880.00	10,590.00	10,680.00	9,344.23	20,121
2023-01-20	10,700.00	10,800.00	10,650.00	10,750.00	9,405.47	4,997
2023-01-19	10,650.00	10,800.00	10,600.00	10,750.00	9,405.47	6,962
2023-01-18	10,700.00	10,800.00	10,650.00	10,650.00	9,317.98	2,333
2023-01-17	10,750.00	10,850.00	10,700.00	10,800.00	9,449.22	4,981
2023-01-16	10,750.00	10,950.00	10,600.00	10,800.00	9,449.22	10,684
2023-01-13	10,650.00	10,750.00	10,550.00	10,750.00	9,405.47	5,182
2023-01-12	10,650.00	10,650.00	10,500.00	10,600.00	9,274.23	3,518
2023-01-11	10,450.00	10,600.00	10,350.00	10,550.00	9,230.49	13,779
2023-01-10	10,650.00	10,700.00	10,400.00	10,450.00	9,142.99	5,512
2023-01-09	10,450.00	10,600.00	10,400.00	10,550.00	9,230.49	3,002
2023-01-06	10,550.00	10,600.00	10,450.00	10,450.00	9,142.99	1,608
2023-01-05	10,250.00	10,550.00	10,250.00	10,550.00	9,230.49	10,122
2023-01-04	10,100.00	10,400.00	10,100.00	10,350.00	9,055.50	15,480
2023-01-03	10,100.00	10,250.00	10,050.00	10,250.00	8,968.01	6,896
2023-01-02	10,250.00	10,400.00	10,100.00	10,200.00	8,924.26	16,556
2022-12-29	10,550.00	10,550.00	10,250.00	10,350.00	9,055.50	19,270
2022-12-28	10,900.00	10,900.00	10,550.00	10,600.00	9,274.23	31,384
2022-12-27	10,900.00	11,150.00	10,900.00	11,150.00	9,317.98	21,856
2022-12-26	10,950.00	11,100.00	10,900.00	11,000.00	9,192.63	8,332
2022-12-23	11,150.00	11,150.00	10,900.00	11,000.00	9,192.63	26,973
2022-12-22	11,100.00	11,250.00	11,100.00	11,100.00	9,276.19	22,105
2022-12-21	11,250.00	11,350.00	11,050.00	11,050.00	9,234.41	37,243
2022-12-20	11,250.00	11,400.00	11,250.00	11,250.00	9,401.55	18,533
2022-12-19	11,200.00	11,300.00	11,200.00	11,300.00	9,443.33	3,886
2022-12-16	11,250.00	11,350.00	11,200.00	11,300.00	9,443.33	7,724
2022-12-15	11,400.00	11,450.00	11,250.00	11,400.00	9,526.90	10,261
2022-12-14	11,400.00	11,450.00	11,300.00	11,400.00	9,526.90	6,598
2022-12-13	11,200.00	11,400.00	11,200.00	11,300.00	9,443.33	14,632
2022-12-12	11,350.00	11,450.00	11,200.00	11,250.00	9,401.55	21,560
2022-12-09	11,350.00	11,500.00	11,250.00	11,400.00	9,526.90	17,651
2022-12-08	11,500.00	11,500.00	11,150.00	11,400.00	9,526.90	35,145
2022-12-07	11,650.00	11,850.00	11,400.00	11,450.00	9,568.69	51,354
2022-12-06	11,600.00	12,150.00	11,550.00	11,800.00	9,861.18	135,678
2022-12-05	11,400.00	11,750.00	11,200.00	11,650.00	9,735.83	48,786
2022-12-02	11,050.00	11,350.00	11,050.00	11,300.00	9,443.33	31,851
2022-12-01	11,050.00	11,100.00	10,950.00	10,950.00	9,150.84	22,210
2022-11-30	10,950.00	11,050.00	10,850.00	10,950.00	9,150.84	25,355
2022-11-29	10,750.00	11,000.00	10,750.00	10,950.00	9,150.84	17,059
2022-11-28	11,000.00	11,000.00	10,850.00	10,900.00	9,109.06	14,768
2022-11-25	11,200.00	11,250.00	11,000.00	11,100.00	9,276.19	17,896
2022-11-24	11,100.00	11,250.00	11,050.00	11,200.00	9,359.76	11,440
2022-11-23	10,950.00	11,200.00	10,950.00	11,150.00	9,317.98	3,779
2022-11-22	11,100.00	11,100.00	10,950.00	11,000.00	9,192.63	7,231
2022-11-21	11,250.00	11,300.00	10,950.00	11,150.00	9,317.98	7,695
2022-11-18	11,350.00	11,400.00	11,150.00	11,250.00	9,401.55	6,968
2022-11-17	11,350.00	11,400.00	11,150.00	11,350.00	9,485.12	10,108
2022-11-16	11,550.00	11,550.00	11,200.00	11,350.00	9,485.12	9,101
2022-11-15	11,050.00	11,450.00	11,000.00	11,450.00	9,568.69	40,891
2022-11-14	10,900.00	11,050.00	10,800.00	11,000.00	9,192.63	13,013
2022-11-11	10,800.00	11,000.00	10,750.00	10,850.00	9,067.27	14,802

← NewerPage 16 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.