Hyundai C&F Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 10,340.00 | 10,380.00 | 10,260.00 | 10,380.00 | 9,971.66 | 5,482 |
| 2025-01-21 | 10,380.00 | 10,410.00 | 10,330.00 | 10,330.00 | 9,923.63 | 2,538 |
| 2025-01-20 | 10,430.00 | 10,440.00 | 10,330.00 | 10,380.00 | 9,971.66 | 2,353 |
| 2025-01-17 | 10,390.00 | 10,440.00 | 10,350.00 | 10,410.00 | 10,000.48 | 2,183 |
| 2025-01-16 | 10,480.00 | 10,480.00 | 10,350.00 | 10,390.00 | 9,981.27 | 3,163 |
| 2025-01-15 | 10,300.00 | 10,490.00 | 10,290.00 | 10,420.00 | 10,010.09 | 15,583 |
| 2025-01-14 | 10,190.00 | 10,480.00 | 10,170.00 | 10,290.00 | 9,885.20 | 5,905 |
| 2025-01-13 | 10,220.00 | 10,240.00 | 10,160.00 | 10,190.00 | 9,789.13 | 7,451 |
| 2025-01-10 | 10,260.00 | 10,290.00 | 10,180.00 | 10,220.00 | 9,817.95 | 10,138 |
| 2025-01-09 | 10,230.00 | 10,300.00 | 10,170.00 | 10,260.00 | 9,856.38 | 21,183 |
| 2025-01-08 | 10,240.00 | 10,340.00 | 10,220.00 | 10,220.00 | 9,817.95 | 9,482 |
| 2025-01-07 | 10,300.00 | 10,380.00 | 10,240.00 | 10,240.00 | 9,837.17 | 12,308 |
| 2025-01-06 | 10,410.00 | 10,410.00 | 10,260.00 | 10,300.00 | 9,894.81 | 6,079 |
| 2025-01-03 | 10,250.00 | 10,310.00 | 10,250.00 | 10,280.00 | 9,875.59 | 12,556 |
| 2025-01-02 | 10,300.00 | 10,400.00 | 10,210.00 | 10,240.00 | 9,837.17 | 11,486 |
| 2024-12-30 | 10,470.00 | 10,470.00 | 10,300.00 | 10,300.00 | 9,894.81 | 14,770 |
| 2024-12-27 | 10,300.00 | 10,610.00 | 10,300.00 | 10,330.00 | 9,923.63 | 32,307 |
| 2024-12-26 | 10,750.00 | 10,770.00 | 10,700.00 | 10,710.00 | 9,808.35 | 29,001 |
| 2024-12-24 | 10,700.00 | 10,750.00 | 10,680.00 | 10,710.00 | 9,808.35 | 10,560 |
| 2024-12-23 | 10,640.00 | 10,730.00 | 10,590.00 | 10,700.00 | 9,799.19 | 12,728 |
| 2024-12-20 | 10,700.00 | 10,730.00 | 10,540.00 | 10,640.00 | 9,744.24 | 13,614 |
| 2024-12-19 | 10,590.00 | 10,670.00 | 10,550.00 | 10,660.00 | 9,762.56 | 4,580 |
| 2024-12-18 | 10,640.00 | 10,670.00 | 10,570.00 | 10,630.00 | 9,735.08 | 5,175 |
| 2024-12-17 | 10,640.00 | 10,690.00 | 10,570.00 | 10,620.00 | 9,725.92 | 13,473 |
| 2024-12-16 | 10,660.00 | 10,660.00 | 10,520.00 | 10,560.00 | 9,670.98 | 24,572 |
| 2024-12-13 | 10,560.00 | 10,570.00 | 10,480.00 | 10,540.00 | 9,652.66 | 7,921 |
| 2024-12-12 | 10,490.00 | 10,560.00 | 10,470.00 | 10,520.00 | 9,634.34 | 21,102 |
| 2024-12-11 | 10,420.00 | 10,530.00 | 10,420.00 | 10,490.00 | 9,606.87 | 19,075 |
| 2024-12-10 | 10,250.00 | 10,490.00 | 10,250.00 | 10,420.00 | 9,542.76 | 16,752 |
| 2024-12-09 | 10,500.00 | 10,500.00 | 10,200.00 | 10,360.00 | 9,487.81 | 34,072 |
| 2024-12-06 | 10,500.00 | 10,550.00 | 10,310.00 | 10,510.00 | 9,625.19 | 28,853 |
| 2024-12-05 | 10,600.00 | 10,650.00 | 10,470.00 | 10,500.00 | 9,616.03 | 15,927 |
| 2024-12-04 | 10,620.00 | 10,620.00 | 10,480.00 | 10,600.00 | 9,707.61 | 13,078 |
| 2024-12-03 | 10,640.00 | 10,700.00 | 10,540.00 | 10,660.00 | 9,762.56 | 6,984 |
| 2024-12-02 | 10,690.00 | 10,700.00 | 10,530.00 | 10,640.00 | 9,744.24 | 11,483 |
| 2024-11-29 | 10,690.00 | 10,700.00 | 10,580.00 | 10,690.00 | 9,790.03 | 10,151 |
| 2024-11-28 | 10,670.00 | 10,700.00 | 10,640.00 | 10,690.00 | 9,790.03 | 5,670 |
| 2024-11-27 | 10,750.00 | 10,900.00 | 10,190.00 | 10,660.00 | 9,762.56 | 29,970 |
| 2024-11-26 | 10,720.00 | 10,740.00 | 10,620.00 | 10,730.00 | 9,826.66 | 6,068 |
| 2024-11-25 | 10,640.00 | 10,740.00 | 10,600.00 | 10,720.00 | 9,817.51 | 8,342 |
| 2024-11-22 | 10,650.00 | 10,700.00 | 10,530.00 | 10,640.00 | 9,744.24 | 6,966 |
| 2024-11-21 | 10,610.00 | 10,650.00 | 10,560.00 | 10,600.00 | 9,707.61 | 4,727 |
| 2024-11-20 | 10,530.00 | 10,590.00 | 10,490.00 | 10,560.00 | 9,670.98 | 5,693 |
| 2024-11-19 | 10,620.00 | 10,750.00 | 10,470.00 | 10,530.00 | 9,643.50 | 12,623 |
| 2024-11-18 | 10,530.00 | 10,680.00 | 10,530.00 | 10,620.00 | 9,725.92 | 18,800 |
| 2024-11-15 | 10,600.00 | 10,630.00 | 10,440.00 | 10,530.00 | 9,643.50 | 15,189 |
| 2024-11-14 | 10,690.00 | 10,690.00 | 10,430.00 | 10,590.00 | 9,698.45 | 17,724 |
| 2024-11-13 | 10,710.00 | 10,730.00 | 10,480.00 | 10,580.00 | 9,689.29 | 18,041 |
| 2024-11-12 | 10,720.00 | 10,720.00 | 10,500.00 | 10,710.00 | 9,808.35 | 14,216 |
| 2024-11-11 | 10,790.00 | 10,890.00 | 10,580.00 | 10,590.00 | 9,698.45 | 11,092 |
| 2024-11-08 | 10,940.00 | 10,940.00 | 10,740.00 | 10,790.00 | 9,881.61 | 8,697 |
| 2024-11-07 | 10,800.00 | 11,090.00 | 10,800.00 | 10,940.00 | 10,018.98 | 27,514 |
| 2024-11-06 | 10,620.00 | 10,800.00 | 10,600.00 | 10,800.00 | 9,890.77 | 8,042 |
| 2024-11-05 | 10,600.00 | 10,640.00 | 10,590.00 | 10,620.00 | 9,725.92 | 8,888 |
| 2024-11-04 | 10,580.00 | 10,650.00 | 10,550.00 | 10,600.00 | 9,707.61 | 4,424 |
| 2024-11-01 | 10,470.00 | 10,590.00 | 10,440.00 | 10,580.00 | 9,689.29 | 23,843 |
| 2024-10-31 | 10,530.00 | 10,550.00 | 10,410.00 | 10,470.00 | 9,588.55 | 12,264 |
| 2024-10-30 | 10,500.00 | 10,560.00 | 10,450.00 | 10,520.00 | 9,634.34 | 8,693 |
| 2024-10-29 | 10,570.00 | 10,570.00 | 10,430.00 | 10,500.00 | 9,616.03 | 17,744 |
| 2024-10-28 | 10,500.00 | 10,530.00 | 10,480.00 | 10,500.00 | 9,616.03 | 4,905 |
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.