Hyundai C&F Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	12,200.00	12,300.00	12,050.00	12,250.00	9,826.11	11,375
2021-11-18	12,350.00	12,350.00	12,150.00	12,250.00	9,826.11	15,054
2021-11-17	12,450.00	12,500.00	12,250.00	12,250.00	9,826.11	25,067
2021-11-16	12,350.00	12,500.00	12,250.00	12,450.00	9,986.53	21,254
2021-11-15	12,600.00	12,600.00	12,200.00	12,400.00	9,946.43	20,247
2021-11-12	12,300.00	12,500.00	12,300.00	12,400.00	9,946.43	10,283
2021-11-11	12,400.00	12,450.00	12,200.00	12,350.00	9,906.32	13,730
2021-11-10	12,600.00	12,600.00	12,350.00	12,400.00	9,946.43	32,862
2021-11-09	12,700.00	12,800.00	12,600.00	12,600.00	10,106.85	9,788
2021-11-08	12,600.00	12,750.00	12,450.00	12,750.00	10,227.17	12,662
2021-11-05	12,800.00	12,900.00	12,500.00	12,600.00	10,106.85	23,228
2021-11-04	12,950.00	13,050.00	12,750.00	12,900.00	10,347.49	12,666
2021-11-03	13,200.00	13,200.00	12,650.00	12,950.00	10,387.60	15,487
2021-11-02	13,000.00	13,100.00	12,900.00	13,050.00	10,467.81	9,245
2021-11-01	12,950.00	13,100.00	12,950.00	12,950.00	10,387.60	11,135
2021-10-29	13,200.00	13,300.00	12,950.00	12,950.00	10,387.60	25,177
2021-10-28	13,450.00	13,500.00	13,100.00	13,200.00	10,588.13	18,371
2021-10-27	13,600.00	13,600.00	13,300.00	13,450.00	10,788.67	14,993
2021-10-26	13,500.00	13,850.00	13,450.00	13,500.00	10,828.77	59,356
2021-10-25	13,250.00	13,350.00	13,150.00	13,300.00	10,668.35	28,771
2021-10-22	12,950.00	13,250.00	12,950.00	13,250.00	10,628.24	36,762
2021-10-21	12,800.00	13,050.00	12,800.00	13,050.00	10,467.81	26,632
2021-10-20	13,000.00	13,050.00	12,850.00	12,900.00	10,347.49	21,356

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.