Hyundai C&F Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 10,410.00 | 10,540.00 | 10,410.00 | 10,500.00 | 9,616.03 | 13,800 |
| 2024-10-24 | 10,500.00 | 10,500.00 | 10,380.00 | 10,410.00 | 9,533.60 | 14,006 |
| 2024-10-23 | 10,560.00 | 10,640.00 | 10,450.00 | 10,500.00 | 9,616.03 | 8,033 |
| 2024-10-22 | 10,530.00 | 10,600.00 | 10,450.00 | 10,560.00 | 9,670.98 | 9,026 |
| 2024-10-21 | 10,580.00 | 10,650.00 | 10,480.00 | 10,530.00 | 9,643.50 | 6,042 |
| 2024-10-18 | 10,690.00 | 10,690.00 | 10,470.00 | 10,590.00 | 9,698.45 | 5,499 |
| 2024-10-17 | 10,610.00 | 10,700.00 | 10,530.00 | 10,620.00 | 9,725.92 | 1,943 |
| 2024-10-16 | 10,600.00 | 10,680.00 | 10,500.00 | 10,610.00 | 9,716.77 | 5,525 |
| 2024-10-15 | 10,650.00 | 10,660.00 | 10,570.00 | 10,610.00 | 9,716.77 | 1,696 |
| 2024-10-14 | 10,680.00 | 10,750.00 | 10,480.00 | 10,660.00 | 9,762.56 | 9,080 |
| 2024-10-11 | 10,640.00 | 10,710.00 | 10,630.00 | 10,650.00 | 9,753.40 | 1,770 |
| 2024-10-10 | 10,630.00 | 10,670.00 | 10,480.00 | 10,650.00 | 9,753.40 | 3,440 |
| 2024-10-08 | 10,500.00 | 10,640.00 | 10,420.00 | 10,640.00 | 9,744.24 | 6,284 |
| 2024-10-07 | 10,430.00 | 10,500.00 | 10,430.00 | 10,470.00 | 9,588.55 | 2,779 |
| 2024-10-04 | 10,400.00 | 10,440.00 | 10,330.00 | 10,440.00 | 9,561.08 | 7,817 |
| 2024-10-02 | 10,420.00 | 10,450.00 | 10,320.00 | 10,400.00 | 9,524.45 | 7,448 |
| 2024-09-30 | 10,550.00 | 10,560.00 | 10,410.00 | 10,420.00 | 9,542.76 | 4,729 |
| 2024-09-27 | 10,560.00 | 10,590.00 | 10,490.00 | 10,550.00 | 9,661.82 | 5,437 |
| 2024-09-26 | 10,550.00 | 10,570.00 | 10,470.00 | 10,560.00 | 9,670.98 | 3,601 |
| 2024-09-25 | 10,550.00 | 10,550.00 | 10,380.00 | 10,500.00 | 9,616.03 | 7,553 |
| 2024-09-24 | 10,650.00 | 10,650.00 | 10,390.00 | 10,470.00 | 9,588.55 | 27,188 |
| 2024-09-23 | 10,600.00 | 10,630.00 | 10,480.00 | 10,580.00 | 9,689.29 | 4,210 |
| 2024-09-20 | 10,540.00 | 10,630.00 | 10,480.00 | 10,630.00 | 9,735.08 | 3,983 |
| 2024-09-19 | 10,550.00 | 10,550.00 | 10,450.00 | 10,540.00 | 9,652.66 | 4,931 |
| 2024-09-13 | 10,500.00 | 10,550.00 | 10,460.00 | 10,500.00 | 9,616.03 | 1,778 |
| 2024-09-12 | 10,360.00 | 10,480.00 | 10,360.00 | 10,460.00 | 9,579.39 | 3,668 |
| 2024-09-11 | 10,450.00 | 10,450.00 | 10,350.00 | 10,440.00 | 9,561.08 | 5,917 |
| 2024-09-10 | 10,350.00 | 10,430.00 | 10,350.00 | 10,370.00 | 9,496.97 | 4,963 |
| 2024-09-09 | 10,200.00 | 10,410.00 | 10,200.00 | 10,400.00 | 9,524.45 | 43,024 |
| 2024-09-06 | 10,470.00 | 10,530.00 | 10,390.00 | 10,480.00 | 9,597.71 | 13,414 |
| 2024-09-05 | 10,570.00 | 10,630.00 | 10,420.00 | 10,570.00 | 9,680.13 | 10,690 |
| 2024-09-04 | 10,550.00 | 10,630.00 | 10,430.00 | 10,580.00 | 9,689.29 | 11,352 |
| 2024-09-03 | 10,640.00 | 10,790.00 | 10,550.00 | 10,760.00 | 9,854.14 | 5,162 |
| 2024-09-02 | 10,620.00 | 10,740.00 | 10,610.00 | 10,690.00 | 9,790.03 | 10,522 |
| 2024-08-30 | 10,740.00 | 10,760.00 | 10,660.00 | 10,740.00 | 9,835.82 | 2,693 |
| 2024-08-29 | 10,680.00 | 10,750.00 | 10,550.00 | 10,750.00 | 9,844.98 | 9,452 |
| 2024-08-28 | 10,790.00 | 10,790.00 | 10,560.00 | 10,690.00 | 9,790.03 | 19,676 |
| 2024-08-27 | 10,700.00 | 10,800.00 | 10,600.00 | 10,800.00 | 9,890.77 | 11,842 |
| 2024-08-26 | 10,860.00 | 10,890.00 | 10,710.00 | 10,710.00 | 9,808.35 | 6,054 |
| 2024-08-23 | 10,650.00 | 10,880.00 | 10,560.00 | 10,860.00 | 9,945.72 | 7,815 |
| 2024-08-22 | 10,700.00 | 10,750.00 | 10,590.00 | 10,650.00 | 9,753.40 | 6,974 |
| 2024-08-21 | 10,650.00 | 10,740.00 | 10,650.00 | 10,720.00 | 9,817.51 | 4,484 |
| 2024-08-20 | 10,640.00 | 10,700.00 | 10,550.00 | 10,650.00 | 9,753.40 | 6,828 |
| 2024-08-19 | 10,590.00 | 10,710.00 | 10,540.00 | 10,640.00 | 9,744.24 | 7,375 |
| 2024-08-16 | 10,700.00 | 10,700.00 | 10,370.00 | 10,600.00 | 9,707.61 | 8,398 |
| 2024-08-14 | 10,600.00 | 10,750.00 | 10,580.00 | 10,600.00 | 9,707.61 | 5,266 |
| 2024-08-13 | 10,620.00 | 10,620.00 | 10,540.00 | 10,600.00 | 9,707.61 | 3,337 |
| 2024-08-12 | 10,470.00 | 10,640.00 | 10,470.00 | 10,630.00 | 9,735.08 | 11,373 |
| 2024-08-09 | 10,550.00 | 10,600.00 | 10,430.00 | 10,470.00 | 9,588.55 | 11,150 |
| 2024-08-08 | 10,520.00 | 10,520.00 | 10,210.00 | 10,430.00 | 9,551.92 | 5,692 |
| 2024-08-07 | 10,470.00 | 10,500.00 | 10,350.00 | 10,450.00 | 9,570.24 | 12,418 |
| 2024-08-06 | 10,100.00 | 10,650.00 | 10,100.00 | 10,500.00 | 9,616.03 | 36,028 |
| 2024-08-05 | 10,750.00 | 10,870.00 | 10,200.00 | 10,560.00 | 9,670.98 | 34,831 |
| 2024-08-02 | 11,010.00 | 11,010.00 | 10,810.00 | 10,900.00 | 9,982.35 | 15,288 |
| 2024-08-01 | 11,100.00 | 11,100.00 | 11,000.00 | 11,050.00 | 10,119.72 | 7,545 |
| 2024-07-31 | 10,950.00 | 11,130.00 | 10,860.00 | 11,100.00 | 10,165.51 | 4,690 |
| 2024-07-30 | 11,010.00 | 11,060.00 | 10,950.00 | 10,960.00 | 10,037.30 | 4,166 |
| 2024-07-29 | 11,020.00 | 11,050.00 | 10,930.00 | 11,000.00 | 10,073.93 | 4,231 |
| 2024-07-26 | 10,970.00 | 11,050.00 | 10,970.00 | 11,020.00 | 10,092.25 | 2,978 |
| 2024-07-25 | 10,920.00 | 10,970.00 | 10,900.00 | 10,970.00 | 10,046.46 | 5,817 |
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.