Hyundai C&F Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	11,500.00	11,600.00	11,400.00	11,550.00	9,652.26	12,545
2022-08-10	11,300.00	11,500.00	11,250.00	11,500.00	9,610.47	21,711
2022-08-09	11,250.00	11,350.00	11,200.00	11,350.00	9,485.12	10,686
2022-08-08	11,350.00	11,450.00	11,200.00	11,350.00	9,485.12	12,918
2022-08-05	11,250.00	11,500.00	11,250.00	11,350.00	9,485.12	9,240
2022-08-04	11,250.00	11,500.00	11,150.00	11,350.00	9,485.12	20,932
2022-08-03	11,300.00	11,450.00	11,000.00	11,250.00	9,401.55	68,359
2022-08-02	11,000.00	11,100.00	10,850.00	10,900.00	9,109.06	14,039
2022-08-01	11,100.00	11,150.00	10,950.00	11,100.00	9,276.19	10,251
2022-07-29	10,750.00	11,200.00	10,750.00	11,100.00	9,276.19	42,563
2022-07-28	10,850.00	10,900.00	10,700.00	10,800.00	9,025.49	13,514
2022-07-27	10,600.00	10,800.00	10,600.00	10,800.00	9,025.49	11,706
2022-07-26	10,650.00	10,800.00	10,650.00	10,750.00	8,983.70	13,737
2022-07-25	10,650.00	10,850.00	10,550.00	10,750.00	8,983.70	16,663
2022-07-22	10,700.00	10,750.00	10,550.00	10,700.00	8,941.92	15,688
2022-07-21	10,650.00	10,750.00	10,600.00	10,700.00	8,941.92	9,998
2022-07-20	10,750.00	10,850.00	10,650.00	10,650.00	8,900.13	19,515
2022-07-19	10,700.00	10,750.00	10,550.00	10,650.00	8,900.13	10,026
2022-07-18	10,550.00	10,650.00	10,350.00	10,650.00	8,900.13	23,445
2022-07-15	10,550.00	10,600.00	10,350.00	10,500.00	8,774.78	18,613
2022-07-14	10,600.00	10,650.00	10,400.00	10,650.00	8,900.13	19,218
2022-07-13	10,450.00	10,700.00	10,300.00	10,600.00	8,858.35	17,386
2022-07-12	10,650.00	10,650.00	10,250.00	10,500.00	8,774.78	22,619
2022-07-11	10,600.00	10,800.00	10,450.00	10,750.00	8,983.70	35,211
2022-07-08	10,750.00	10,950.00	10,400.00	10,500.00	8,774.78	82,608
2022-07-07	10,200.00	10,400.00	10,100.00	10,300.00	8,607.64	26,111
2022-07-06	10,400.00	10,400.00	10,100.00	10,150.00	8,482.29	26,773
2022-07-05	10,100.00	10,500.00	10,100.00	10,400.00	8,691.21	16,245
2022-07-04	10,400.00	10,400.00	10,000.00	10,100.00	8,440.50	22,776
2022-07-01	10,350.00	10,450.00	10,150.00	10,350.00	8,649.42	29,875
2022-06-30	10,400.00	10,500.00	10,250.00	10,250.00	8,565.86	19,553
2022-06-29	10,300.00	10,450.00	10,200.00	10,450.00	8,732.99	19,496
2022-06-28	10,350.00	10,550.00	10,300.00	10,450.00	8,732.99	12,671
2022-06-27	10,250.00	10,500.00	10,150.00	10,450.00	8,732.99	20,169
2022-06-24	9,840.00	10,250.00	9,830.00	10,150.00	8,482.29	22,728
2022-06-23	10,200.00	10,350.00	9,800.00	9,830.00	8,214.86	85,831
2022-06-22	10,600.00	10,700.00	10,150.00	10,200.00	8,524.07	37,502
2022-06-21	10,550.00	10,750.00	10,400.00	10,650.00	8,900.13	16,455
2022-06-20	11,100.00	11,200.00	10,450.00	10,500.00	8,774.78	66,428
2022-06-17	11,000.00	11,250.00	10,800.00	11,250.00	9,401.55	30,272
2022-06-16	11,300.00	11,500.00	11,100.00	11,200.00	9,359.76	28,015
2022-06-15	11,300.00	11,550.00	11,100.00	11,250.00	9,401.55	55,080
2022-06-14	11,350.00	11,500.00	11,150.00	11,500.00	9,610.47	57,023
2022-06-13	11,900.00	12,050.00	11,600.00	11,650.00	9,735.83	91,497
2022-06-10	12,300.00	12,500.00	12,100.00	12,250.00	10,237.24	61,899
2022-06-09	12,250.00	12,350.00	12,150.00	12,300.00	10,279.03	20,658
2022-06-08	12,350.00	12,550.00	12,250.00	12,300.00	10,279.03	36,049
2022-06-07	12,600.00	12,600.00	12,250.00	12,350.00	10,320.81	51,964
2022-06-03	12,750.00	12,850.00	12,550.00	12,600.00	10,529.73	37,385
2022-06-02	12,750.00	12,850.00	12,500.00	12,700.00	10,613.30	32,634
2022-05-31	12,600.00	12,750.00	12,300.00	12,650.00	10,571.52	68,173
2022-05-30	12,350.00	12,600.00	12,100.00	12,600.00	10,529.73	53,274
2022-05-27	12,100.00	12,450.00	12,000.00	12,300.00	10,279.03	51,027
2022-05-26	12,000.00	12,250.00	12,000.00	12,000.00	10,028.32	31,382
2022-05-25	12,000.00	12,150.00	11,850.00	12,000.00	10,028.32	62,478
2022-05-24	12,350.00	12,650.00	11,850.00	11,850.00	9,902.96	121,454
2022-05-23	12,750.00	12,750.00	12,050.00	12,300.00	10,279.03	103,034
2022-05-20	12,800.00	12,900.00	12,700.00	12,750.00	10,655.09	56,409
2022-05-19	12,600.00	13,050.00	12,550.00	12,850.00	10,738.66	119,206
2022-05-18	13,350.00	13,350.00	12,800.00	13,000.00	10,864.01	166,887

← NewerPage 18 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.