Hyundai C&F Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	12,900.00	13,300.00	12,900.00	13,050.00	10,905.80	171,171
2022-05-16	12,800.00	13,200.00	12,750.00	13,000.00	10,864.01	113,645
2022-05-13	13,150.00	13,600.00	12,700.00	12,800.00	10,696.87	239,172
2022-05-12	13,700.00	14,100.00	13,050.00	13,100.00	10,947.58	419,348
2022-05-11	13,700.00	14,200.00	13,450.00	13,900.00	11,616.14	596,684
2022-05-10	12,050.00	15,050.00	11,750.00	13,700.00	11,449.00	2,102,933
2022-05-09	13,000.00	13,150.00	12,000.00	12,150.00	10,153.67	205,446
2022-05-06	12,650.00	13,250.00	12,650.00	12,750.00	10,655.09	155,724
2022-05-04	12,750.00	13,000.00	12,450.00	12,650.00	10,571.52	83,419
2022-05-03	12,850.00	12,950.00	12,600.00	12,800.00	10,696.87	50,231
2022-05-02	12,550.00	13,000.00	12,550.00	12,700.00	10,613.30	79,852
2022-04-29	13,500.00	13,500.00	12,750.00	12,850.00	10,738.66	117,154
2022-04-28	12,850.00	13,250.00	12,550.00	13,250.00	11,072.94	234,049
2022-04-27	14,500.00	14,600.00	12,700.00	12,850.00	10,738.66	473,472
2022-04-26	14,800.00	14,850.00	13,650.00	14,150.00	11,825.06	359,425
2022-04-25	14,350.00	15,200.00	14,050.00	14,600.00	12,201.12	726,663
2022-04-22	13,400.00	14,700.00	13,250.00	13,850.00	11,574.35	1,061,652
2022-04-21	13,800.00	13,950.00	13,000.00	13,150.00	10,989.37	184,655
2022-04-20	13,050.00	14,900.00	12,800.00	13,450.00	11,240.07	875,230
2022-04-19	13,400.00	13,550.00	12,500.00	13,000.00	10,864.01	241,689
2022-04-18	12,800.00	13,600.00	12,700.00	13,300.00	11,114.72	596,875
2022-04-15	11,850.00	14,400.00	11,650.00	12,750.00	10,655.09	1,719,401
2022-04-14	11,500.00	12,100.00	11,300.00	11,850.00	9,902.96	111,740
2022-04-13	11,300.00	11,400.00	11,250.00	11,400.00	9,526.90	12,889
2022-04-12	11,050.00	11,450.00	11,050.00	11,250.00	9,401.55	15,949
2022-04-11	11,100.00	11,150.00	11,000.00	11,150.00	9,317.98	10,804
2022-04-08	11,100.00	11,300.00	11,050.00	11,200.00	9,359.76	15,127
2022-04-07	11,100.00	11,150.00	11,000.00	11,150.00	9,317.98	15,681
2022-04-06	11,400.00	11,400.00	11,000.00	11,150.00	9,317.98	25,526
2022-04-05	11,350.00	11,400.00	11,200.00	11,400.00	9,526.90	16,324
2022-04-04	11,250.00	11,400.00	11,200.00	11,350.00	9,485.12	10,386
2022-04-01	11,250.00	11,250.00	11,050.00	11,200.00	9,359.76	6,095
2022-03-31	11,050.00	11,200.00	11,050.00	11,150.00	9,317.98	10,435
2022-03-30	11,250.00	11,250.00	11,050.00	11,150.00	9,317.98	7,117
2022-03-29	11,050.00	11,250.00	11,000.00	11,200.00	9,359.76	8,965
2022-03-28	11,100.00	11,200.00	11,000.00	11,050.00	9,234.41	9,846
2022-03-25	11,300.00	11,350.00	11,100.00	11,150.00	9,317.98	7,755
2022-03-24	11,200.00	11,350.00	11,200.00	11,300.00	9,443.33	6,051
2022-03-23	11,350.00	11,400.00	11,150.00	11,300.00	9,443.33	11,114
2022-03-22	11,100.00	11,350.00	11,100.00	11,300.00	9,443.33	11,907
2022-03-21	11,300.00	11,300.00	11,050.00	11,050.00	9,234.41	8,272
2022-03-18	11,050.00	11,250.00	10,950.00	11,250.00	9,401.55	12,523
2022-03-17	10,850.00	11,050.00	10,800.00	11,000.00	9,192.63	17,572
2022-03-16	10,750.00	10,850.00	10,700.00	10,850.00	9,067.27	8,947
2022-03-15	10,700.00	10,700.00	10,600.00	10,700.00	8,941.92	5,406
2022-03-14	10,650.00	10,800.00	10,650.00	10,700.00	8,941.92	9,691
2022-03-11	10,650.00	10,750.00	10,650.00	10,750.00	8,983.70	5,062
2022-03-10	10,650.00	10,750.00	10,550.00	10,650.00	8,900.13	7,956
2022-03-08	10,550.00	10,750.00	10,500.00	10,600.00	8,858.35	7,691
2022-03-07	10,700.00	10,900.00	10,600.00	10,700.00	8,941.92	17,258
2022-03-04	10,950.00	10,950.00	10,750.00	10,850.00	9,067.27	4,692
2022-03-03	10,900.00	10,950.00	10,750.00	10,950.00	9,150.84	9,465
2022-03-02	10,650.00	10,850.00	10,550.00	10,850.00	9,067.27	8,266
2022-02-28	10,700.00	10,700.00	10,600.00	10,650.00	8,900.13	7,277
2022-02-25	10,500.00	10,700.00	10,450.00	10,700.00	8,941.92	10,953
2022-02-24	10,700.00	10,750.00	10,400.00	10,450.00	8,732.99	12,183
2022-02-23	10,500.00	10,750.00	10,500.00	10,700.00	8,941.92	8,476
2022-02-22	10,300.00	10,550.00	10,250.00	10,500.00	8,774.78	10,985
2022-02-21	10,600.00	10,700.00	10,400.00	10,600.00	8,858.35	12,884
2022-02-18	10,400.00	10,600.00	10,400.00	10,600.00	8,858.35	18,202

← NewerPage 19 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.