Hyundai C&F Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	10,950.00	11,010.00	10,920.00	10,980.00	10,548.06	10,453
2025-04-22	10,890.00	10,950.00	10,830.00	10,940.00	10,509.63	8,160
2025-04-21	10,870.00	10,920.00	10,830.00	10,890.00	10,461.60	6,350
2025-04-18	10,780.00	10,880.00	10,770.00	10,870.00	10,442.38	8,898
2025-04-17	10,970.00	10,970.00	10,770.00	10,780.00	10,355.92	21,999
2025-04-16	11,080.00	11,080.00	10,870.00	11,020.00	10,586.48	26,325
2025-04-15	11,120.00	11,240.00	10,560.00	11,180.00	10,740.19	38,904
2025-04-14	10,790.00	11,140.00	10,750.00	11,120.00	10,682.55	56,046
2025-04-11	10,570.00	10,800.00	10,560.00	10,740.00	10,317.50	37,319
2025-04-10	10,400.00	10,630.00	10,290.00	10,570.00	10,154.19	20,799
2025-04-09	10,420.00	10,420.00	10,230.00	10,240.00	9,837.17	16,362
2025-04-08	10,310.00	10,440.00	10,310.00	10,420.00	10,010.09	12,271
2025-04-07	10,450.00	10,450.00	10,250.00	10,300.00	9,894.81	8,012
2025-04-04	10,410.00	10,500.00	10,390.00	10,450.00	10,038.91	15,995
2025-04-03	10,440.00	10,460.00	10,360.00	10,410.00	10,000.48	9,426
2025-04-02	10,430.00	10,450.00	10,380.00	10,440.00	10,029.30	9,313
2025-04-01	10,380.00	10,440.00	10,350.00	10,380.00	9,971.66	10,183
2025-03-31	10,330.00	10,380.00	10,250.00	10,380.00	9,971.66	13,887
2025-03-28	10,420.00	10,450.00	10,330.00	10,330.00	9,923.63	16,028
2025-03-27	10,380.00	10,440.00	10,350.00	10,420.00	10,010.09	10,442
2025-03-26	10,420.00	10,440.00	10,380.00	10,380.00	9,971.66	7,826
2025-03-25	10,430.00	10,470.00	10,360.00	10,420.00	10,010.09	6,306
2025-03-24	10,400.00	10,470.00	10,400.00	10,430.00	10,019.69	5,009
2025-03-21	10,420.00	10,540.00	10,400.00	10,400.00	9,990.87	8,182
2025-03-20	10,460.00	10,470.00	10,410.00	10,410.00	10,000.48	4,355
2025-03-19	10,450.00	10,510.00	10,430.00	10,430.00	10,019.69	7,365
2025-03-18	10,380.00	10,470.00	10,350.00	10,450.00	10,038.91	10,680
2025-03-17	10,380.00	10,480.00	10,270.00	10,270.00	9,865.99	17,010
2025-03-14	10,500.00	10,500.00	10,300.00	10,380.00	9,971.66	11,379
2025-03-13	10,430.00	10,520.00	10,320.00	10,350.00	9,942.84	8,770
2025-03-12	10,380.00	10,540.00	10,380.00	10,380.00	9,971.66	7,758
2025-03-11	10,520.00	10,560.00	10,360.00	10,380.00	9,971.66	23,993
2025-03-10	10,660.00	10,660.00	10,500.00	10,530.00	10,115.76	12,782
2025-03-07	10,610.00	10,660.00	10,560.00	10,650.00	10,231.04	8,895
2025-03-06	10,600.00	10,670.00	10,550.00	10,600.00	10,183.01	13,284
2025-03-05	10,470.00	10,600.00	10,440.00	10,550.00	10,134.97	8,178
2025-03-04	10,550.00	10,550.00	9,900.00	10,470.00	10,058.12	20,749
2025-02-28	10,630.00	10,650.00	10,470.00	10,550.00	10,134.97	15,642
2025-02-27	10,690.00	10,690.00	10,540.00	10,630.00	10,211.83	14,877
2025-02-26	10,610.00	10,730.00	10,560.00	10,650.00	10,231.04	15,304
2025-02-25	10,520.00	10,630.00	10,470.00	10,610.00	10,192.61	21,804
2025-02-24	10,520.00	10,520.00	10,470.00	10,500.00	10,086.94	17,784
2025-02-21	10,460.00	10,520.00	10,430.00	10,520.00	10,106.15	4,096
2025-02-20	10,450.00	10,480.00	10,420.00	10,460.00	10,048.51	3,687
2025-02-19	10,470.00	10,520.00	10,350.00	10,450.00	10,038.91	13,678
2025-02-18	10,550.00	10,650.00	10,470.00	10,500.00	10,086.94	12,816
2025-02-17	10,520.00	10,680.00	10,430.00	10,570.00	10,154.19	24,794
2025-02-14	10,430.00	10,550.00	10,430.00	10,490.00	10,077.33	8,748
2025-02-13	10,320.00	10,500.00	10,320.00	10,430.00	10,019.69	16,809
2025-02-12	10,370.00	10,370.00	10,270.00	10,320.00	9,914.02	9,169
2025-02-11	10,320.00	10,380.00	10,280.00	10,370.00	9,962.05	2,443
2025-02-10	10,350.00	10,390.00	10,280.00	10,320.00	9,914.02	9,777
2025-02-07	10,370.00	10,440.00	10,300.00	10,310.00	9,904.41	8,599
2025-02-06	10,280.00	10,370.00	10,280.00	10,370.00	9,962.05	2,716
2025-02-05	10,270.00	10,310.00	10,240.00	10,280.00	9,875.59	3,444
2025-02-04	10,280.00	10,320.00	10,210.00	10,270.00	9,865.99	5,398
2025-02-03	10,260.00	10,280.00	10,160.00	10,200.00	9,798.74	7,233
2025-01-31	10,370.00	10,380.00	10,190.00	10,260.00	9,856.38	18,863
2025-01-24	10,330.00	10,380.00	10,290.00	10,370.00	9,962.05	2,516
2025-01-23	10,420.00	10,420.00	10,310.00	10,330.00	9,923.63	3,861

← NewerPage 7 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.