Hyundai C&F Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	10,450.00	10,850.00	10,450.00	10,700.00	8,941.92	20,140
2022-11-09	10,500.00	10,700.00	10,500.00	10,600.00	8,858.35	6,218
2022-11-08	10,450.00	10,650.00	10,450.00	10,600.00	8,858.35	13,800
2022-11-07	10,550.00	10,650.00	10,500.00	10,550.00	8,816.56	9,142
2022-11-04	10,450.00	10,650.00	10,350.00	10,550.00	8,816.56	11,292
2022-11-03	10,300.00	10,550.00	10,250.00	10,500.00	8,774.78	8,289
2022-11-02	10,250.00	10,650.00	10,250.00	10,450.00	8,732.99	17,494
2022-11-01	10,150.00	10,350.00	10,050.00	10,300.00	8,607.64	9,084
2022-10-31	10,250.00	10,250.00	10,000.00	10,150.00	8,482.29	8,877
2022-10-28	10,200.00	10,200.00	10,050.00	10,100.00	8,440.50	4,205
2022-10-27	10,000.00	10,200.00	9,950.00	10,150.00	8,482.29	16,163
2022-10-26	10,050.00	10,050.00	9,900.00	10,000.00	8,356.93	9,091
2022-10-25	9,940.00	10,050.00	9,900.00	9,950.00	8,315.15	13,290
2022-10-24	10,000.00	10,150.00	9,950.00	9,970.00	8,331.86	9,552
2022-10-21	10,050.00	10,100.00	9,810.00	9,950.00	8,315.15	9,446
2022-10-20	9,990.00	10,050.00	9,870.00	9,980.00	8,340.22	6,228
2022-10-19	10,150.00	10,150.00	9,990.00	9,990.00	8,348.58	4,489
2022-10-18	10,000.00	10,100.00	9,930.00	10,100.00	8,440.50	13,955
2022-10-17	9,840.00	9,970.00	9,700.00	9,970.00	8,331.86	5,386
2022-10-14	9,660.00	9,910.00	9,650.00	9,850.00	8,231.58	14,856
2022-10-13	9,900.00	9,930.00	9,550.00	9,580.00	8,005.94	35,486
2022-10-12	10,000.00	10,050.00	9,910.00	9,930.00	8,298.43	16,179
2022-10-11	10,200.00	10,200.00	9,920.00	10,050.00	8,398.72	22,708
2022-10-07	10,150.00	10,350.00	10,100.00	10,250.00	8,565.86	19,216
2022-10-06	10,200.00	10,350.00	10,150.00	10,300.00	8,607.64	9,433
2022-10-05	10,450.00	10,450.00	10,100.00	10,200.00	8,524.07	28,471
2022-10-04	10,350.00	10,400.00	10,000.00	10,350.00	8,649.42	23,990
2022-09-30	9,920.00	10,300.00	9,920.00	10,250.00	8,565.86	15,909
2022-09-29	10,050.00	10,300.00	10,050.00	10,200.00	8,524.07	15,403
2022-09-28	10,050.00	10,300.00	9,970.00	10,000.00	8,356.93	67,099
2022-09-27	10,100.00	10,300.00	10,000.00	10,050.00	8,398.72	30,701
2022-09-26	10,850.00	10,850.00	10,250.00	10,250.00	8,565.86	27,951
2022-09-23	10,850.00	11,000.00	10,700.00	10,800.00	9,025.49	17,246
2022-09-22	11,000.00	11,000.00	10,800.00	11,000.00	9,192.63	7,102
2022-09-21	11,200.00	11,250.00	11,050.00	11,100.00	9,276.19	3,544
2022-09-20	11,000.00	11,250.00	10,950.00	11,250.00	9,401.55	6,254
2022-09-19	11,100.00	11,150.00	10,900.00	10,950.00	9,150.84	26,012
2022-09-16	11,250.00	11,300.00	11,050.00	11,150.00	9,317.98	11,061
2022-09-15	11,250.00	11,400.00	11,200.00	11,300.00	9,443.33	6,891
2022-09-14	11,050.00	11,400.00	11,000.00	11,300.00	9,443.33	19,904
2022-09-13	11,200.00	12,000.00	11,200.00	11,300.00	9,443.33	92,600
2022-09-08	11,250.00	11,300.00	11,050.00	11,200.00	9,359.76	13,626
2022-09-07	11,150.00	11,400.00	11,150.00	11,250.00	9,401.55	11,128
2022-09-06	11,100.00	11,350.00	11,100.00	11,300.00	9,443.33	15,714
2022-09-05	11,150.00	11,300.00	11,050.00	11,150.00	9,317.98	15,705
2022-09-02	11,450.00	11,500.00	11,200.00	11,200.00	9,359.76	9,982
2022-09-01	11,600.00	11,600.00	11,400.00	11,400.00	9,526.90	22,972
2022-08-31	11,550.00	11,650.00	11,450.00	11,600.00	9,694.04	14,707
2022-08-30	11,600.00	11,750.00	11,500.00	11,550.00	9,652.26	15,456
2022-08-29	11,600.00	11,700.00	11,400.00	11,600.00	9,694.04	45,240
2022-08-26	11,950.00	12,050.00	11,800.00	11,900.00	9,944.75	20,511
2022-08-25	11,950.00	12,000.00	11,800.00	11,850.00	9,902.96	12,994
2022-08-24	12,000.00	12,050.00	11,700.00	11,850.00	9,902.96	23,956
2022-08-23	11,750.00	12,150.00	11,750.00	11,850.00	9,902.96	41,219
2022-08-22	11,700.00	12,000.00	11,600.00	11,900.00	9,944.75	51,932
2022-08-19	11,700.00	11,950.00	11,500.00	11,850.00	9,902.96	46,541
2022-08-18	11,350.00	11,650.00	11,250.00	11,500.00	9,610.47	30,932
2022-08-17	11,550.00	11,700.00	11,450.00	11,450.00	9,568.69	32,808
2022-08-16	11,700.00	11,850.00	11,550.00	11,550.00	9,652.26	25,234
2022-08-12	11,600.00	11,700.00	11,500.00	11,700.00	9,777.61	12,227

← NewerPage 17 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.