Hyundai C&F Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 13,200.00 | 13,230.00 | 12,950.00 | 12,970.00 | 12,459.77 | 31,588 |
| 2025-07-22 | 13,650.00 | 13,720.00 | 13,060.00 | 13,170.00 | 12,651.90 | 64,160 |
| 2025-07-21 | 13,710.00 | 13,770.00 | 13,510.00 | 13,650.00 | 13,113.02 | 17,620 |
| 2025-07-18 | 13,940.00 | 13,990.00 | 13,500.00 | 13,710.00 | 13,170.66 | 29,460 |
| 2025-07-17 | 14,120.00 | 14,270.00 | 13,780.00 | 13,910.00 | 13,362.79 | 34,244 |
| 2025-07-16 | 14,420.00 | 14,420.00 | 13,990.00 | 14,080.00 | 13,526.11 | 36,502 |
| 2025-07-15 | 14,590.00 | 14,720.00 | 14,420.00 | 14,420.00 | 13,852.73 | 46,388 |
| 2025-07-14 | 14,350.00 | 14,590.00 | 14,210.00 | 14,570.00 | 13,996.83 | 37,850 |
| 2025-07-11 | 14,370.00 | 14,530.00 | 14,200.00 | 14,350.00 | 13,785.48 | 31,128 |
| 2025-07-10 | 14,000.00 | 14,550.00 | 13,590.00 | 14,340.00 | 13,775.88 | 123,268 |
| 2025-07-09 | 13,500.00 | 13,880.00 | 13,410.00 | 13,800.00 | 13,257.12 | 35,702 |
| 2025-07-08 | 13,100.00 | 13,470.00 | 13,010.00 | 13,430.00 | 12,901.68 | 31,771 |
| 2025-07-07 | 13,020.00 | 13,260.00 | 12,790.00 | 13,100.00 | 12,584.66 | 34,644 |
| 2025-07-04 | 13,790.00 | 13,870.00 | 12,990.00 | 13,000.00 | 12,488.59 | 114,254 |
| 2025-07-03 | 14,000.00 | 14,050.00 | 13,610.00 | 13,690.00 | 13,151.45 | 27,962 |
| 2025-07-02 | 13,970.00 | 14,120.00 | 13,420.00 | 13,870.00 | 13,324.37 | 62,950 |
| 2025-07-01 | 13,120.00 | 14,500.00 | 13,110.00 | 13,800.00 | 13,257.12 | 219,858 |
| 2025-06-30 | 13,190.00 | 13,190.00 | 12,880.00 | 13,040.00 | 12,527.02 | 28,376 |
| 2025-06-27 | 13,010.00 | 13,050.00 | 12,860.00 | 12,940.00 | 12,430.95 | 18,471 |
| 2025-06-26 | 13,240.00 | 13,240.00 | 12,720.00 | 13,000.00 | 12,488.59 | 31,927 |
| 2025-06-25 | 13,210.00 | 13,260.00 | 12,990.00 | 13,150.00 | 12,632.69 | 41,760 |
| 2025-06-24 | 12,850.00 | 13,200.00 | 12,840.00 | 13,190.00 | 12,671.12 | 68,761 |
| 2025-06-23 | 12,590.00 | 12,710.00 | 12,420.00 | 12,600.00 | 12,104.33 | 38,052 |
| 2025-06-20 | 12,780.00 | 12,790.00 | 12,490.00 | 12,650.00 | 12,152.36 | 38,664 |
| 2025-06-19 | 12,970.00 | 12,970.00 | 12,630.00 | 12,780.00 | 12,277.25 | 29,669 |
| 2025-06-18 | 12,900.00 | 13,010.00 | 12,750.00 | 12,970.00 | 12,459.77 | 23,995 |
| 2025-06-17 | 13,190.00 | 13,250.00 | 12,730.00 | 12,890.00 | 12,382.92 | 83,224 |
| 2025-06-16 | 12,620.00 | 13,070.00 | 12,560.00 | 13,040.00 | 12,527.02 | 54,500 |
| 2025-06-13 | 13,440.00 | 13,450.00 | 12,560.00 | 12,620.00 | 12,123.54 | 131,818 |
| 2025-06-12 | 13,200.00 | 13,390.00 | 13,200.00 | 13,350.00 | 12,824.82 | 34,017 |
| 2025-06-11 | 12,850.00 | 13,190.00 | 12,840.00 | 13,190.00 | 12,671.12 | 47,601 |
| 2025-06-10 | 13,080.00 | 13,190.00 | 12,810.00 | 12,840.00 | 12,334.89 | 47,403 |
| 2025-06-09 | 12,740.00 | 13,280.00 | 12,650.00 | 13,070.00 | 12,555.84 | 100,499 |
| 2025-06-05 | 12,440.00 | 12,490.00 | 12,300.00 | 12,430.00 | 11,941.01 | 34,023 |
| 2025-06-04 | 12,130.00 | 12,670.00 | 12,010.00 | 12,440.00 | 11,950.62 | 78,396 |
| 2025-06-02 | 12,180.00 | 12,400.00 | 11,900.00 | 11,930.00 | 11,460.68 | 62,803 |
| 2025-05-30 | 12,200.00 | 12,550.00 | 12,000.00 | 12,180.00 | 11,700.85 | 92,320 |
| 2025-05-29 | 11,760.00 | 12,360.00 | 11,720.00 | 12,200.00 | 11,720.06 | 126,304 |
| 2025-05-28 | 11,590.00 | 11,800.00 | 11,560.00 | 11,720.00 | 11,258.95 | 41,158 |
| 2025-05-27 | 11,600.00 | 11,630.00 | 11,500.00 | 11,560.00 | 11,105.24 | 9,668 |
| 2025-05-26 | 11,520.00 | 11,670.00 | 11,470.00 | 11,560.00 | 11,105.24 | 19,886 |
| 2025-05-23 | 11,330.00 | 11,670.00 | 11,330.00 | 11,520.00 | 11,066.81 | 39,261 |
| 2025-05-22 | 11,350.00 | 11,380.00 | 11,260.00 | 11,330.00 | 10,884.29 | 11,557 |
| 2025-05-21 | 11,350.00 | 11,400.00 | 11,270.00 | 11,340.00 | 10,893.89 | 6,838 |
| 2025-05-20 | 11,190.00 | 11,470.00 | 11,070.00 | 11,330.00 | 10,884.29 | 35,126 |
| 2025-05-19 | 11,170.00 | 11,300.00 | 10,980.00 | 11,190.00 | 10,749.80 | 36,214 |
| 2025-05-16 | 11,450.00 | 11,460.00 | 11,130.00 | 11,150.00 | 10,711.37 | 20,982 |
| 2025-05-15 | 11,390.00 | 11,520.00 | 11,260.00 | 11,450.00 | 10,999.57 | 23,439 |
| 2025-05-14 | 11,340.00 | 11,510.00 | 11,270.00 | 11,390.00 | 10,941.93 | 28,349 |
| 2025-05-13 | 11,190.00 | 11,420.00 | 11,170.00 | 11,340.00 | 10,893.89 | 32,047 |
| 2025-05-12 | 10,940.00 | 11,250.00 | 10,940.00 | 11,190.00 | 10,749.80 | 27,164 |
| 2025-05-09 | 10,990.00 | 10,990.00 | 10,880.00 | 10,940.00 | 10,509.63 | 4,833 |
| 2025-05-08 | 11,150.00 | 11,150.00 | 10,340.00 | 10,990.00 | 10,557.66 | 13,888 |
| 2025-05-07 | 10,990.00 | 11,000.00 | 10,930.00 | 11,000.00 | 10,567.27 | 3,327 |
| 2025-05-02 | 11,080.00 | 11,080.00 | 10,960.00 | 10,990.00 | 10,557.66 | 3,206 |
| 2025-04-30 | 10,960.00 | 11,030.00 | 10,890.00 | 10,930.00 | 10,500.02 | 13,357 |
| 2025-04-29 | 10,850.00 | 10,960.00 | 10,850.00 | 10,950.00 | 10,519.24 | 5,530 |
| 2025-04-28 | 10,990.00 | 11,010.00 | 10,810.00 | 10,850.00 | 10,423.17 | 11,300 |
| 2025-04-25 | 11,090.00 | 11,090.00 | 10,900.00 | 10,990.00 | 10,557.66 | 9,722 |
| 2025-04-24 | 11,000.00 | 11,050.00 | 10,810.00 | 11,030.00 | 10,596.09 | 9,663 |
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.