Hyundai C&F Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 11,950.00 | 12,020.00 | 11,850.00 | 11,900.00 | 11,431.86 | 8,473 |
| 2025-10-22 | 11,900.00 | 11,960.00 | 11,650.00 | 11,890.00 | 11,422.26 | 25,653 |
| 2025-10-21 | 11,920.00 | 11,950.00 | 11,840.00 | 11,890.00 | 11,422.26 | 8,147 |
| 2025-10-20 | 11,830.00 | 11,920.00 | 11,660.00 | 11,920.00 | 11,451.08 | 15,261 |
| 2025-10-17 | 12,150.00 | 12,150.00 | 11,820.00 | 11,830.00 | 11,364.62 | 18,821 |
| 2025-10-16 | 12,170.00 | 12,170.00 | 12,000.00 | 12,090.00 | 11,614.39 | 14,247 |
| 2025-10-15 | 11,880.00 | 12,150.00 | 11,880.00 | 12,110.00 | 11,633.60 | 9,376 |
| 2025-10-14 | 11,850.00 | 11,940.00 | 11,650.00 | 11,880.00 | 11,412.65 | 21,012 |
| 2025-10-13 | 11,990.00 | 11,990.00 | 11,650.00 | 11,850.00 | 11,383.83 | 18,876 |
| 2025-10-10 | 12,400.00 | 12,400.00 | 11,960.00 | 12,000.00 | 11,527.93 | 14,024 |
| 2025-10-02 | 12,160.00 | 12,320.00 | 12,050.00 | 12,140.00 | 11,662.42 | 24,170 |
| 2025-10-01 | 12,230.00 | 12,330.00 | 12,090.00 | 12,090.00 | 11,614.39 | 11,358 |
| 2025-09-30 | 12,400.00 | 12,400.00 | 12,070.00 | 12,220.00 | 11,739.28 | 18,197 |
| 2025-09-29 | 12,700.00 | 12,700.00 | 12,200.00 | 12,300.00 | 11,816.13 | 12,559 |
| 2025-09-26 | 12,450.00 | 12,450.00 | 12,070.00 | 12,250.00 | 11,768.10 | 14,647 |
| 2025-09-25 | 12,350.00 | 12,650.00 | 12,280.00 | 12,440.00 | 11,950.62 | 10,496 |
| 2025-09-24 | 12,730.00 | 12,730.00 | 12,280.00 | 12,450.00 | 11,960.23 | 21,317 |
| 2025-09-23 | 12,900.00 | 12,990.00 | 12,550.00 | 12,650.00 | 12,152.36 | 20,298 |
| 2025-09-22 | 13,100.00 | 13,100.00 | 12,850.00 | 12,880.00 | 12,373.31 | 25,987 |
| 2025-09-19 | 13,210.00 | 13,210.00 | 12,940.00 | 13,100.00 | 12,584.66 | 17,359 |
| 2025-09-18 | 12,970.00 | 13,240.00 | 12,940.00 | 13,210.00 | 12,690.33 | 22,696 |
| 2025-09-17 | 13,100.00 | 13,100.00 | 12,810.00 | 12,910.00 | 12,402.13 | 18,979 |
| 2025-09-16 | 13,390.00 | 13,400.00 | 13,150.00 | 13,200.00 | 12,680.72 | 20,989 |
| 2025-09-15 | 12,600.00 | 13,590.00 | 12,600.00 | 13,410.00 | 12,882.46 | 59,856 |
| 2025-09-12 | 12,740.00 | 12,740.00 | 12,510.00 | 12,590.00 | 12,094.72 | 13,275 |
| 2025-09-11 | 12,650.00 | 12,710.00 | 12,410.00 | 12,660.00 | 12,161.97 | 20,945 |
| 2025-09-10 | 12,700.00 | 12,780.00 | 12,570.00 | 12,650.00 | 12,152.36 | 17,476 |
| 2025-09-09 | 12,510.00 | 12,710.00 | 12,490.00 | 12,670.00 | 12,171.57 | 19,024 |
| 2025-09-08 | 12,580.00 | 12,580.00 | 12,420.00 | 12,540.00 | 12,046.69 | 11,800 |
| 2025-09-05 | 12,320.00 | 12,600.00 | 12,310.00 | 12,400.00 | 11,912.20 | 13,411 |
| 2025-09-04 | 12,050.00 | 12,250.00 | 12,050.00 | 12,140.00 | 11,662.42 | 3,787 |
| 2025-09-03 | 12,000.00 | 12,150.00 | 12,000.00 | 12,050.00 | 11,575.96 | 1,476 |
| 2025-09-02 | 11,910.00 | 12,220.00 | 11,910.00 | 12,120.00 | 11,643.21 | 13,126 |
| 2025-09-01 | 12,230.00 | 12,390.00 | 12,000.00 | 12,040.00 | 11,566.36 | 15,336 |
| 2025-08-29 | 12,370.00 | 12,370.00 | 12,180.00 | 12,230.00 | 11,748.88 | 7,104 |
| 2025-08-28 | 12,270.00 | 12,400.00 | 12,170.00 | 12,360.00 | 11,873.77 | 7,444 |
| 2025-08-27 | 12,330.00 | 12,390.00 | 12,190.00 | 12,240.00 | 11,758.49 | 9,197 |
| 2025-08-26 | 12,260.00 | 12,400.00 | 12,150.00 | 12,330.00 | 11,844.95 | 7,028 |
| 2025-08-25 | 12,150.00 | 12,370.00 | 12,050.00 | 12,260.00 | 11,777.70 | 14,163 |
| 2025-08-22 | 12,040.00 | 12,320.00 | 12,040.00 | 12,150.00 | 11,672.03 | 8,527 |
| 2025-08-21 | 12,000.00 | 12,150.00 | 11,990.00 | 12,040.00 | 11,566.36 | 3,670 |
| 2025-08-20 | 12,200.00 | 12,200.00 | 11,420.00 | 12,080.00 | 11,604.78 | 21,802 |
| 2025-08-19 | 12,880.00 | 12,880.00 | 11,750.00 | 12,200.00 | 11,720.06 | 23,853 |
| 2025-08-18 | 12,890.00 | 12,890.00 | 12,600.00 | 12,600.00 | 12,104.33 | 16,946 |
| 2025-08-14 | 12,730.00 | 12,920.00 | 12,640.00 | 12,890.00 | 12,382.92 | 12,619 |
| 2025-08-13 | 12,900.00 | 12,900.00 | 12,660.00 | 12,730.00 | 12,229.21 | 23,257 |
| 2025-08-12 | 12,720.00 | 12,850.00 | 12,700.00 | 12,740.00 | 12,238.82 | 8,710 |
| 2025-08-11 | 12,940.00 | 12,940.00 | 12,600.00 | 12,720.00 | 12,219.61 | 17,776 |
| 2025-08-08 | 12,630.00 | 12,830.00 | 12,570.00 | 12,750.00 | 12,248.43 | 11,619 |
| 2025-08-07 | 12,570.00 | 12,630.00 | 12,460.00 | 12,500.00 | 12,008.26 | 7,571 |
| 2025-08-06 | 12,310.00 | 12,550.00 | 12,310.00 | 12,440.00 | 11,950.62 | 8,411 |
| 2025-08-05 | 12,410.00 | 12,650.00 | 12,310.00 | 12,310.00 | 11,825.74 | 15,156 |
| 2025-08-04 | 12,290.00 | 12,600.00 | 12,250.00 | 12,390.00 | 11,902.59 | 12,836 |
| 2025-08-01 | 12,730.00 | 12,730.00 | 12,110.00 | 12,290.00 | 11,806.52 | 23,130 |
| 2025-07-31 | 12,730.00 | 12,800.00 | 12,550.00 | 12,730.00 | 12,229.21 | 23,228 |
| 2025-07-30 | 12,650.00 | 12,950.00 | 12,500.00 | 12,730.00 | 12,229.21 | 66,677 |
| 2025-07-29 | 12,600.00 | 12,750.00 | 12,410.00 | 12,650.00 | 12,152.36 | 14,774 |
| 2025-07-28 | 12,870.00 | 12,970.00 | 12,510.00 | 12,580.00 | 12,085.11 | 90,701 |
| 2025-07-25 | 12,800.00 | 12,980.00 | 12,760.00 | 12,870.00 | 12,363.71 | 17,967 |
| 2025-07-24 | 13,010.00 | 13,040.00 | 12,730.00 | 12,800.00 | 12,296.46 | 32,843 |
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.