Hyundai C&F Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 11,780.00 | 11,800.00 | 11,620.00 | 11,660.00 | 11,660.00 | 26,501 |
| 2026-01-16 | 12,000.00 | 12,050.00 | 11,830.00 | 11,880.00 | 11,880.00 | 34,504 |
| 2026-01-15 | 11,860.00 | 11,960.00 | 11,760.00 | 11,960.00 | 11,960.00 | 17,717 |
| 2026-01-14 | 11,900.00 | 11,900.00 | 11,570.00 | 11,880.00 | 11,880.00 | 14,261 |
| 2026-01-13 | 11,720.00 | 11,800.00 | 11,630.00 | 11,680.00 | 11,680.00 | 18,268 |
| 2026-01-12 | 11,800.00 | 11,850.00 | 11,650.00 | 11,800.00 | 11,800.00 | 15,555 |
| 2026-01-09 | 11,600.00 | 11,800.00 | 11,520.00 | 11,800.00 | 11,800.00 | 22,202 |
| 2026-01-08 | 11,890.00 | 11,890.00 | 11,540.00 | 11,570.00 | 11,570.00 | 22,968 |
| 2026-01-07 | 12,200.00 | 12,200.00 | 11,790.00 | 11,830.00 | 11,830.00 | 20,664 |
| 2026-01-06 | 12,000.00 | 12,240.00 | 11,930.00 | 12,140.00 | 12,140.00 | 12,727 |
| 2026-01-05 | 12,040.00 | 12,140.00 | 11,900.00 | 12,000.00 | 12,000.00 | 17,336 |
| 2026-01-02 | 12,090.00 | 12,180.00 | 12,010.00 | 12,040.00 | 12,040.00 | 12,883 |
| 2025-12-30 | 12,390.00 | 12,390.00 | 12,080.00 | 12,180.00 | 12,180.00 | 25,306 |
| 2025-12-29 | 12,540.00 | 12,540.00 | 12,210.00 | 12,220.00 | 12,220.00 | 18,412 |
| 2025-12-26 | 12,700.00 | 12,820.00 | 12,520.00 | 12,710.00 | 12,210.00 | 21,136 |
| 2025-12-24 | 12,650.00 | 12,910.00 | 12,560.00 | 12,700.00 | 12,200.39 | 18,901 |
| 2025-12-23 | 12,640.00 | 12,730.00 | 12,550.00 | 12,650.00 | 12,152.36 | 20,821 |
| 2025-12-22 | 12,820.00 | 12,850.00 | 12,600.00 | 12,740.00 | 12,238.82 | 16,543 |
| 2025-12-19 | 12,750.00 | 12,750.00 | 12,520.00 | 12,720.00 | 12,219.61 | 8,345 |
| 2025-12-18 | 12,750.00 | 12,750.00 | 12,470.00 | 12,640.00 | 12,142.75 | 9,323 |
| 2025-12-17 | 12,800.00 | 12,930.00 | 12,650.00 | 12,780.00 | 12,277.25 | 18,247 |
| 2025-12-16 | 12,820.00 | 12,920.00 | 12,680.00 | 12,790.00 | 12,286.85 | 15,026 |
| 2025-12-15 | 12,500.00 | 13,150.00 | 12,500.00 | 12,820.00 | 12,315.67 | 74,361 |
| 2025-12-12 | 12,380.00 | 12,560.00 | 12,340.00 | 12,540.00 | 12,046.69 | 18,572 |
| 2025-12-11 | 12,220.00 | 12,370.00 | 12,170.00 | 12,250.00 | 11,768.10 | 18,291 |
| 2025-12-10 | 12,300.00 | 12,300.00 | 12,120.00 | 12,220.00 | 11,739.28 | 13,651 |
| 2025-12-09 | 12,230.00 | 12,380.00 | 12,130.00 | 12,270.00 | 11,787.31 | 14,097 |
| 2025-12-08 | 12,560.00 | 12,560.00 | 12,240.00 | 12,310.00 | 11,825.74 | 10,541 |
| 2025-12-05 | 12,430.00 | 12,560.00 | 12,380.00 | 12,510.00 | 12,017.87 | 33,979 |
| 2025-12-04 | 12,590.00 | 12,590.00 | 12,350.00 | 12,500.00 | 12,008.26 | 19,108 |
| 2025-12-03 | 12,230.00 | 13,050.00 | 12,230.00 | 12,500.00 | 12,008.26 | 15,835 |
| 2025-12-02 | 12,130.00 | 12,360.00 | 12,050.00 | 12,320.00 | 11,835.34 | 13,492 |
| 2025-12-01 | 12,160.00 | 12,180.00 | 12,050.00 | 12,130.00 | 11,652.82 | 20,102 |
| 2025-11-28 | 12,200.00 | 12,230.00 | 12,080.00 | 12,150.00 | 11,672.03 | 18,557 |
| 2025-11-27 | 12,260.00 | 12,320.00 | 12,120.00 | 12,200.00 | 11,720.06 | 9,231 |
| 2025-11-26 | 12,250.00 | 12,350.00 | 12,160.00 | 12,280.00 | 11,796.92 | 26,738 |
| 2025-11-25 | 12,100.00 | 12,240.00 | 12,080.00 | 12,240.00 | 11,758.49 | 6,448 |
| 2025-11-24 | 12,120.00 | 12,240.00 | 12,060.00 | 12,100.00 | 11,624.00 | 12,096 |
| 2025-11-21 | 12,190.00 | 12,190.00 | 11,970.00 | 12,120.00 | 11,643.21 | 7,515 |
| 2025-11-20 | 11,920.00 | 12,400.00 | 11,880.00 | 12,210.00 | 11,729.67 | 18,761 |
| 2025-11-19 | 11,820.00 | 12,090.00 | 11,670.00 | 11,880.00 | 11,412.65 | 7,973 |
| 2025-11-18 | 12,250.00 | 12,250.00 | 11,790.00 | 11,790.00 | 11,326.19 | 14,300 |
| 2025-11-17 | 12,390.00 | 12,390.00 | 11,980.00 | 12,240.00 | 11,758.49 | 14,997 |
| 2025-11-14 | 12,440.00 | 12,440.00 | 12,080.00 | 12,090.00 | 11,614.39 | 29,263 |
| 2025-11-13 | 12,610.00 | 12,620.00 | 12,350.00 | 12,500.00 | 12,008.26 | 8,463 |
| 2025-11-12 | 12,120.00 | 12,670.00 | 12,120.00 | 12,630.00 | 12,133.15 | 40,486 |
| 2025-11-11 | 12,230.00 | 12,260.00 | 12,050.00 | 12,220.00 | 11,739.28 | 20,749 |
| 2025-11-10 | 11,820.00 | 12,270.00 | 11,800.00 | 12,150.00 | 11,672.03 | 32,844 |
| 2025-11-07 | 11,760.00 | 11,830.00 | 11,610.00 | 11,820.00 | 11,355.01 | 18,402 |
| 2025-11-06 | 11,550.00 | 11,770.00 | 11,500.00 | 11,770.00 | 11,306.98 | 14,358 |
| 2025-11-05 | 11,550.00 | 11,550.00 | 11,140.00 | 11,500.00 | 11,047.60 | 35,185 |
| 2025-11-04 | 11,530.00 | 11,650.00 | 11,450.00 | 11,490.00 | 11,037.99 | 13,492 |
| 2025-11-03 | 11,750.00 | 11,840.00 | 11,440.00 | 11,530.00 | 11,076.42 | 37,425 |
| 2025-10-31 | 11,860.00 | 12,080.00 | 11,740.00 | 11,750.00 | 11,287.77 | 11,718 |
| 2025-10-30 | 12,030.00 | 12,150.00 | 11,800.00 | 11,860.00 | 11,393.44 | 15,173 |
| 2025-10-29 | 12,210.00 | 12,260.00 | 11,960.00 | 12,030.00 | 11,556.75 | 7,652 |
| 2025-10-28 | 12,130.00 | 12,230.00 | 12,050.00 | 12,210.00 | 11,729.67 | 16,498 |
| 2025-10-27 | 12,000.00 | 12,260.00 | 12,000.00 | 12,160.00 | 11,681.64 | 18,444 |
| 2025-10-24 | 11,900.00 | 12,000.00 | 11,840.00 | 12,000.00 | 11,527.93 | 14,520 |
| 2025-10-23 | 11,950.00 | 12,020.00 | 11,850.00 | 11,900.00 | 11,431.86 | 8,473 |
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.