Hyundai Green Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 3,379.08 | 3,442.20 | 3,359.66 | 3,379.08 | 3,071.84 | 137,354 |
| 2023-10-30 | 3,296.55 | 3,379.08 | 3,296.55 | 3,379.08 | 3,071.84 | 86,571 |
| 2023-10-27 | 3,301.40 | 3,340.24 | 3,296.55 | 3,296.55 | 2,996.81 | 39,677 |
| 2023-10-26 | 3,311.11 | 3,335.39 | 3,281.98 | 3,330.53 | 3,027.71 | 101,931 |
| 2023-10-25 | 3,286.84 | 3,364.52 | 3,267.42 | 3,345.10 | 3,040.95 | 224,314 |
| 2023-10-24 | 3,218.87 | 3,291.69 | 3,194.59 | 3,286.84 | 2,987.98 | 111,218 |
| 2023-10-23 | 3,233.43 | 3,233.43 | 3,204.30 | 3,218.87 | 2,926.19 | 176,669 |
| 2023-10-20 | 3,267.42 | 3,267.42 | 3,218.87 | 3,238.29 | 2,943.85 | 212,560 |
| 2023-10-19 | 3,257.71 | 3,301.40 | 3,238.29 | 3,272.27 | 2,974.74 | 182,671 |
| 2023-10-18 | 3,291.69 | 3,306.26 | 3,272.27 | 3,272.27 | 2,974.74 | 265,045 |
| 2023-10-17 | 3,301.40 | 3,325.68 | 3,267.42 | 3,286.84 | 2,987.98 | 299,722 |
| 2023-10-16 | 3,301.40 | 3,315.97 | 3,286.84 | 3,306.26 | 3,005.64 | 57,874 |
| 2023-10-13 | 3,306.26 | 3,311.11 | 3,277.13 | 3,296.55 | 2,996.81 | 91,895 |
| 2023-10-12 | 3,301.40 | 3,311.11 | 3,277.13 | 3,296.55 | 2,996.81 | 164,341 |
| 2023-10-11 | 3,277.13 | 3,311.11 | 3,267.42 | 3,296.55 | 2,996.81 | 271,334 |
| 2023-10-10 | 3,306.26 | 3,325.68 | 3,267.42 | 3,267.42 | 2,970.33 | 225,153 |
| 2023-10-06 | 3,301.40 | 3,349.95 | 3,281.98 | 3,320.82 | 3,018.88 | 115,681 |
| 2023-10-05 | 3,296.55 | 3,330.53 | 3,277.13 | 3,330.53 | 3,027.71 | 117,612 |
| 2023-10-04 | 3,291.69 | 3,340.24 | 3,252.85 | 3,291.69 | 2,992.40 | 283,892 |
| 2023-09-27 | 3,325.68 | 3,345.10 | 3,257.71 | 3,335.39 | 3,032.12 | 153,571 |
| 2023-09-26 | 3,296.55 | 3,311.11 | 3,272.27 | 3,311.11 | 3,010.05 | 149,513 |
| 2023-09-25 | 3,330.53 | 3,340.24 | 3,286.84 | 3,296.55 | 2,996.81 | 218,254 |
| 2023-09-22 | 3,369.37 | 3,388.79 | 3,325.68 | 3,340.24 | 3,036.53 | 188,858 |
| 2023-09-21 | 3,417.92 | 3,437.34 | 3,354.81 | 3,374.23 | 3,067.43 | 349,792 |
| 2023-09-20 | 3,442.20 | 3,447.05 | 3,398.50 | 3,442.20 | 3,129.22 | 237,976 |
| 2023-09-19 | 3,490.75 | 3,495.60 | 3,408.21 | 3,437.34 | 3,124.80 | 351,863 |
| 2023-09-18 | 3,563.57 | 3,607.27 | 3,456.76 | 3,529.59 | 3,208.66 | 1,098,214 |
| 2023-09-15 | 3,699.51 | 3,704.37 | 3,549.01 | 3,563.57 | 3,239.56 | 889,596 |
| 2023-09-14 | 3,704.37 | 3,738.35 | 3,680.09 | 3,689.80 | 3,354.31 | 197,290 |
| 2023-09-13 | 3,680.09 | 3,757.77 | 3,636.40 | 3,733.50 | 3,394.03 | 148,955 |
| 2023-09-12 | 3,786.90 | 3,786.90 | 3,670.38 | 3,680.09 | 3,345.48 | 308,020 |
| 2023-09-11 | 3,675.24 | 4,000.52 | 3,650.96 | 3,786.90 | 3,442.58 | 1,916,474 |
| 2023-09-08 | 3,544.15 | 3,767.48 | 3,519.88 | 3,665.53 | 3,332.24 | 305,163 |
| 2023-09-07 | 3,587.85 | 3,621.83 | 3,505.31 | 3,544.15 | 3,221.90 | 132,878 |
| 2023-09-06 | 3,544.15 | 3,607.27 | 3,544.15 | 3,587.85 | 3,261.63 | 156,043 |
| 2023-09-05 | 3,558.72 | 3,636.40 | 3,510.17 | 3,558.72 | 3,235.14 | 135,370 |
| 2023-09-04 | 3,597.56 | 3,641.25 | 3,558.72 | 3,587.85 | 3,261.63 | 125,440 |
| 2023-09-01 | 3,558.72 | 3,621.83 | 3,534.44 | 3,612.12 | 3,283.69 | 138,690 |
| 2023-08-31 | 3,549.01 | 3,636.40 | 3,549.01 | 3,563.57 | 3,239.56 | 117,047 |
| 2023-08-30 | 3,592.70 | 3,602.41 | 3,558.72 | 3,558.72 | 3,235.14 | 108,813 |
| 2023-08-29 | 3,524.73 | 3,592.70 | 3,524.73 | 3,544.15 | 3,221.90 | 112,680 |
| 2023-08-28 | 3,456.76 | 3,553.86 | 3,456.76 | 3,534.44 | 3,213.08 | 113,960 |
| 2023-08-25 | 3,442.20 | 3,505.31 | 3,398.50 | 3,481.04 | 3,164.53 | 109,664 |
| 2023-08-24 | 3,335.39 | 3,451.91 | 3,325.68 | 3,442.20 | 3,129.22 | 109,707 |
| 2023-08-23 | 3,383.94 | 3,393.65 | 3,306.26 | 3,364.52 | 3,058.60 | 129,467 |
| 2023-08-22 | 3,398.50 | 3,442.20 | 3,325.68 | 3,393.65 | 3,085.08 | 293,519 |
| 2023-08-21 | 3,413.07 | 3,481.04 | 3,393.65 | 3,398.50 | 3,089.50 | 125,324 |
| 2023-08-18 | 3,427.63 | 3,476.18 | 3,393.65 | 3,413.07 | 3,102.74 | 134,748 |
| 2023-08-17 | 3,553.86 | 3,553.86 | 3,417.92 | 3,451.91 | 3,138.05 | 135,732 |
| 2023-08-16 | 3,524.73 | 3,670.38 | 3,500.46 | 3,573.28 | 3,248.38 | 304,652 |
| 2023-08-14 | 3,553.86 | 3,616.98 | 3,515.02 | 3,578.14 | 3,252.80 | 408,206 |
| 2023-08-11 | 3,427.63 | 3,549.01 | 3,354.81 | 3,519.88 | 3,199.84 | 321,492 |
| 2023-08-10 | 3,257.71 | 3,466.47 | 3,257.71 | 3,427.63 | 3,115.98 | 575,057 |
| 2023-08-09 | 3,330.53 | 3,330.53 | 3,257.71 | 3,286.84 | 2,987.98 | 132,672 |
| 2023-08-08 | 3,301.40 | 3,335.39 | 3,262.56 | 3,320.82 | 3,018.88 | 146,675 |
| 2023-08-07 | 3,238.29 | 3,330.53 | 3,199.45 | 3,320.82 | 3,018.88 | 185,185 |
| 2023-08-04 | 3,155.75 | 3,262.56 | 3,141.19 | 3,238.29 | 2,943.85 | 125,171 |
| 2023-08-03 | 3,112.06 | 3,199.45 | 3,097.49 | 3,199.45 | 2,908.54 | 112,005 |
| 2023-08-02 | 3,155.75 | 3,175.17 | 3,107.20 | 3,155.75 | 2,868.82 | 137,073 |
| 2023-08-01 | 3,097.49 | 3,165.46 | 3,097.49 | 3,155.75 | 2,868.82 | 85,145 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 65.0000 KRW |
| 2026-04-02 | 235.0000 KRW |
| 2025-09-29 | 65.0000 KRW |
| 2025-04-02 | 210.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 210.0001 KRW |
| 2021-12-29 | 210.0001 KRW |
| 2020-12-29 | 210.0001 KRW |
| 2019-12-27 | 210.0001 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.