Hyundai C&F Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	10,500.00	10,650.00	10,350.00	10,550.00	8,816.56	15,598
2022-02-16	10,300.00	10,500.00	10,300.00	10,450.00	8,732.99	13,397
2022-02-15	10,350.00	10,500.00	10,150.00	10,250.00	8,565.86	15,177
2022-02-14	10,700.00	10,750.00	10,400.00	10,400.00	8,691.21	23,151
2022-02-11	10,750.00	10,850.00	10,700.00	10,850.00	9,067.27	7,061
2022-02-10	10,900.00	10,950.00	10,750.00	10,900.00	9,109.06	7,522
2022-02-09	10,700.00	10,950.00	10,700.00	10,900.00	9,109.06	13,807
2022-02-08	10,600.00	10,800.00	10,600.00	10,700.00	8,941.92	11,324
2022-02-07	10,800.00	10,800.00	10,550.00	10,700.00	8,941.92	10,222
2022-02-04	10,450.00	10,700.00	10,400.00	10,650.00	8,900.13	17,518
2022-02-03	10,400.00	10,700.00	10,300.00	10,550.00	8,816.56	42,308
2022-01-28	10,200.00	10,450.00	10,100.00	10,350.00	8,649.42	18,595
2022-01-27	10,500.00	10,550.00	10,000.00	10,150.00	8,482.29	34,632
2022-01-26	10,450.00	10,600.00	10,400.00	10,450.00	8,732.99	7,276
2022-01-25	10,700.00	10,700.00	10,350.00	10,400.00	8,691.21	24,448
2022-01-24	10,900.00	10,950.00	10,650.00	10,700.00	8,941.92	14,343
2022-01-21	10,950.00	11,000.00	10,800.00	10,900.00	9,109.06	7,976
2022-01-20	10,800.00	10,950.00	10,750.00	10,950.00	9,150.84	7,913
2022-01-19	10,850.00	11,200.00	10,700.00	10,800.00	9,025.49	20,212
2022-01-18	10,950.00	11,150.00	10,700.00	10,950.00	9,150.84	20,394
2022-01-17	11,150.00	11,250.00	10,850.00	11,000.00	9,192.63	26,867
2022-01-14	11,500.00	11,550.00	11,100.00	11,150.00	9,317.98	54,604
2022-01-13	11,500.00	11,700.00	11,400.00	11,550.00	9,652.26	22,054
2022-01-12	11,400.00	11,550.00	11,400.00	11,450.00	9,568.69	12,761
2022-01-11	11,500.00	11,600.00	11,350.00	11,400.00	9,526.90	25,407
2022-01-10	11,650.00	11,750.00	11,500.00	11,500.00	9,610.47	9,699
2022-01-07	11,500.00	11,750.00	11,500.00	11,650.00	9,735.83	9,191
2022-01-06	11,750.00	11,800.00	11,450.00	11,500.00	9,610.47	32,175
2022-01-05	11,850.00	11,850.00	11,700.00	11,700.00	9,777.61	12,146
2022-01-04	11,850.00	11,900.00	11,700.00	11,850.00	9,902.96	13,697
2022-01-03	11,900.00	11,900.00	11,750.00	11,850.00	9,902.96	9,352
2021-12-30	12,100.00	12,150.00	11,850.00	11,900.00	9,944.75	16,821
2021-12-29	12,200.00	12,200.00	12,000.00	12,050.00	10,070.10	20,725
2021-12-28	12,450.00	12,450.00	12,300.00	12,450.00	9,986.53	44,216
2021-12-27	12,500.00	12,500.00	12,300.00	12,400.00	9,946.43	17,810
2021-12-24	12,350.00	12,500.00	12,300.00	12,400.00	9,946.43	13,995
2021-12-23	12,150.00	12,450.00	12,100.00	12,300.00	9,866.21	27,627
2021-12-22	12,300.00	12,300.00	12,050.00	12,100.00	9,705.79	14,733
2021-12-21	12,050.00	12,200.00	12,050.00	12,200.00	9,786.00	15,907
2021-12-20	12,100.00	12,250.00	12,050.00	12,100.00	9,705.79	13,320
2021-12-17	12,250.00	12,300.00	12,100.00	12,300.00	9,866.21	10,378
2021-12-16	12,050.00	12,250.00	12,050.00	12,250.00	9,826.11	14,814
2021-12-15	12,150.00	12,200.00	12,000.00	12,050.00	9,665.68	13,075
2021-12-14	12,150.00	12,150.00	12,000.00	12,100.00	9,705.79	7,376
2021-12-13	12,050.00	12,300.00	12,050.00	12,100.00	9,705.79	19,385
2021-12-10	12,000.00	12,150.00	11,950.00	12,050.00	9,665.68	22,715
2021-12-09	12,000.00	12,250.00	11,950.00	12,000.00	9,625.57	9,942
2021-12-08	11,950.00	12,150.00	11,850.00	12,000.00	9,625.57	16,135
2021-12-07	11,850.00	12,000.00	11,850.00	11,950.00	9,585.47	8,241
2021-12-06	12,000.00	12,000.00	11,800.00	11,900.00	9,545.36	15,260
2021-12-03	11,600.00	11,950.00	11,600.00	11,800.00	9,465.15	19,677
2021-12-02	11,500.00	11,650.00	11,350.00	11,550.00	9,264.62	13,793
2021-12-01	11,300.00	11,600.00	11,300.00	11,550.00	9,264.62	17,999
2021-11-30	12,050.00	12,100.00	11,500.00	11,500.00	9,224.51	45,821
2021-11-29	11,900.00	12,050.00	11,500.00	12,050.00	9,665.68	27,403
2021-11-26	12,250.00	12,300.00	12,000.00	12,150.00	9,745.89	26,265
2021-11-25	12,400.00	12,400.00	12,150.00	12,150.00	9,745.89	12,449
2021-11-24	12,250.00	12,400.00	12,150.00	12,200.00	9,786.00	16,381
2021-11-23	12,200.00	12,350.00	12,200.00	12,200.00	9,786.00	13,088
2021-11-22	12,250.00	12,300.00	12,100.00	12,200.00	9,786.00	10,219

← NewerPage 20 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.