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
2024-01-253,515.003,575.003,515.003,565.003,320.73118,598
2024-01-243,500.003,545.003,475.003,510.003,269.5088,257
2024-01-233,495.003,505.003,450.003,500.003,260.1990,025
2024-01-223,480.003,495.003,425.003,495.003,255.5378,949
2024-01-193,385.003,475.003,385.003,460.003,222.9375,914
2024-01-183,370.003,395.003,360.003,390.003,157.7265,644
2024-01-173,460.003,460.003,340.003,370.003,139.09186,547
2024-01-163,460.003,470.003,440.003,460.003,222.9351,500
2024-01-153,475.003,475.003,440.003,465.003,227.5853,021
2024-01-123,475.003,495.003,455.003,465.003,227.5836,238
2024-01-113,480.003,500.003,445.003,470.003,232.2494,761
2024-01-103,455.003,485.003,450.003,465.003,227.5871,189
2024-01-093,455.003,485.003,455.003,460.003,222.9366,966
2024-01-083,470.003,510.003,430.003,455.003,218.27147,595
2024-01-053,510.003,525.003,490.003,495.003,255.53129,785
2024-01-043,550.003,565.003,505.003,520.003,278.82119,800
2024-01-033,600.003,610.003,540.003,545.003,302.10219,363
2024-01-023,655.003,655.003,605.003,605.003,357.99123,290
2023-12-283,635.003,655.003,600.003,640.003,390.59107,043
2023-12-273,750.003,790.003,630.003,635.003,385.94296,893
2023-12-263,830.003,830.003,775.003,820.003,371.96246,795
2023-12-223,745.003,820.003,735.003,805.003,358.72348,156
2023-12-213,755.003,755.003,700.003,725.003,288.11109,758
2023-12-203,750.003,775.003,725.003,745.003,305.76171,594
2023-12-193,660.003,770.003,650.003,745.003,305.76187,540
2023-12-183,675.003,685.003,645.003,655.003,226.32189,532
2023-12-153,700.003,705.003,650.003,650.003,221.90311,285
2023-12-143,670.003,695.003,640.003,695.003,261.63182,908
2023-12-133,685.003,685.003,645.003,655.003,226.32148,905
2023-12-123,675.003,705.003,655.003,685.003,252.80151,536
2023-12-113,675.003,680.003,650.003,670.003,239.5699,154
2023-12-083,650.963,670.383,549.013,568.433,243.97300,528
2023-12-073,675.243,689.803,626.693,660.673,327.83194,193
2023-12-063,636.403,689.803,636.403,650.963,319.0044,038
2023-12-053,680.093,684.953,621.833,660.673,327.8380,762
2023-12-043,689.803,689.803,621.833,650.963,319.0053,797
2023-12-013,689.803,718.933,655.823,675.243,341.07105,998
2023-11-303,602.413,704.373,602.413,689.803,354.31108,343
2023-11-293,650.963,650.963,582.993,616.983,288.11128,708
2023-11-283,743.213,743.213,641.253,650.963,319.00181,272
2023-11-273,709.223,762.633,650.963,723.793,385.21112,495
2023-11-243,743.213,762.633,665.533,704.373,367.5582,460
2023-11-233,738.353,767.483,689.803,699.513,363.14105,623
2023-11-223,684.953,757.773,655.823,738.353,398.45180,336
2023-11-213,587.853,704.373,587.853,689.803,354.31217,671
2023-11-203,549.013,626.693,519.883,612.123,283.69128,027
2023-11-173,524.733,573.283,471.333,549.013,226.3287,361
2023-11-163,539.303,558.723,505.313,524.733,204.2596,806
2023-11-153,582.993,582.993,510.173,539.303,217.49140,133
2023-11-143,524.733,563.573,500.463,534.443,213.0889,296
2023-11-133,592.703,592.703,495.603,524.733,204.25185,183
2023-11-103,529.593,592.703,500.463,587.853,261.63229,978
2023-11-093,544.153,811.183,510.173,529.593,208.662,238,132
2023-11-083,432.493,500.463,398.503,490.753,173.35108,125
2023-11-073,466.473,466.473,393.653,432.493,120.39124,404
2023-11-063,476.183,500.463,437.343,442.203,129.2280,251
2023-11-033,447.053,485.893,432.493,447.053,133.63113,996
2023-11-023,451.913,481.043,422.783,437.343,124.80114,519
2023-11-013,388.793,461.623,388.793,451.913,138.05140,622
2023-10-313,379.083,442.203,359.663,379.083,071.84137,354
← NewerPage 12 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.