Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 005440.KO stock page

Hyundai Green Food Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-234,280.004,340.004,235.004,250.003,958.80105,577
2024-07-224,300.004,325.004,265.004,280.003,986.74150,010
2024-07-194,420.004,420.004,290.004,335.004,037.97138,673
2024-07-184,415.004,495.004,340.004,420.004,117.15127,743
2024-07-174,465.004,485.004,390.004,460.004,154.41140,093
2024-07-164,375.004,465.004,345.004,465.004,159.07172,865
2024-07-154,355.004,370.004,295.004,350.004,051.9571,890
2024-07-124,290.004,350.004,290.004,290.003,996.06125,141
2024-07-114,380.004,380.004,300.004,305.004,010.0371,927
2024-07-104,340.004,345.004,295.004,305.004,010.0375,852
2024-07-094,335.004,385.004,305.004,315.004,019.3455,772
2024-07-084,365.004,395.004,300.004,345.004,047.29114,566
2024-07-054,345.004,380.004,315.004,355.004,056.6073,994
2024-07-044,380.004,380.004,280.004,300.004,005.3787,587
2024-07-034,330.004,385.004,300.004,335.004,037.97118,466
2024-07-024,360.004,380.004,270.004,330.004,033.32104,853
2024-07-014,545.004,555.004,365.004,375.004,075.23155,328
2024-06-284,390.004,520.004,390.004,510.004,200.98156,614
2024-06-274,450.004,450.004,340.004,390.004,089.21114,046
2024-06-264,480.004,480.004,385.004,445.004,140.44100,805
2024-06-254,410.004,535.004,400.004,460.004,154.41234,393
2024-06-244,565.004,640.004,430.004,445.004,140.44269,609
2024-06-214,470.004,535.004,455.004,510.004,200.98116,438
2024-06-204,455.004,515.004,450.004,470.004,163.7282,556
2024-06-194,475.004,525.004,455.004,455.004,149.75135,435
2024-06-184,375.004,480.004,375.004,475.004,168.38166,060
2024-06-174,445.004,450.004,345.004,370.004,070.58213,955
2024-06-144,235.004,395.004,235.004,395.004,093.86183,606
2024-06-134,385.004,420.004,230.004,230.003,940.17181,092
2024-06-124,320.004,400.004,275.004,375.004,075.23128,614
2024-06-114,365.004,370.004,285.004,315.004,019.34139,967
2024-06-104,325.004,380.004,305.004,365.004,065.9273,490
2024-06-074,355.004,440.004,325.004,325.004,028.66168,119
2024-06-054,475.004,515.004,340.004,380.004,079.89275,489
2024-06-044,635.004,640.004,310.004,480.004,173.04186,353
2024-06-034,590.004,670.004,555.004,610.004,294.13141,215
2024-05-314,505.004,595.004,470.004,570.004,256.87114,781
2024-05-304,520.004,530.004,480.004,500.004,191.6747,627
2024-05-294,500.004,580.004,450.004,520.004,210.30119,482
2024-05-284,525.004,550.004,420.004,485.004,177.70172,725
2024-05-274,525.004,590.004,495.004,530.004,219.6185,302
2024-05-244,520.004,580.004,475.004,540.004,228.9398,900
2024-05-234,565.004,625.004,525.004,525.004,214.9694,270
2024-05-224,625.004,705.004,555.004,605.004,289.47317,726
2024-05-214,695.004,730.004,585.004,595.004,280.16184,339
2024-05-204,660.004,730.004,655.004,695.004,373.31143,492
2024-05-174,730.004,735.004,625.004,670.004,350.02233,227
2024-05-164,810.004,810.004,660.004,740.004,415.22307,144
2024-05-144,805.004,850.004,790.004,815.004,485.09201,439
2024-05-134,830.004,880.004,780.004,830.004,499.06184,840
2024-05-104,825.004,920.004,725.004,845.004,513.03302,165
2024-05-094,725.004,845.004,720.004,820.004,489.74209,218
2024-05-084,700.004,760.004,640.004,725.004,401.25171,535
2024-05-074,660.004,710.004,605.004,700.004,377.96137,335
2024-05-034,820.004,840.004,565.004,635.004,317.42509,233
2024-05-024,815.004,875.004,710.004,860.004,527.00295,212
2024-04-304,675.004,880.004,675.004,855.004,522.34341,552
2024-04-294,780.004,780.004,630.004,705.004,382.62249,423
2024-04-264,695.004,780.004,670.004,710.004,387.28196,249
2024-04-254,615.004,840.004,575.004,670.004,350.02297,298
← NewerPage 10 of 20 · 1,196 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-2965.0000 KRW
2026-04-02235.0000 KRW
2025-09-2965.0000 KRW
2025-04-02210.0000 KRW
2023-12-27200.0000 KRW
2022-12-28210.0001 KRW
2021-12-29210.0001 KRW
2020-12-29210.0001 KRW
2019-12-27210.0001 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.