Hyundai Green Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 3,141.19 | 3,184.88 | 3,087.78 | 3,107.20 | 2,824.68 | 150,716 |
| 2023-07-28 | 3,063.51 | 3,165.46 | 3,063.51 | 3,141.19 | 2,855.58 | 80,711 |
| 2023-07-27 | 2,922.71 | 3,155.75 | 2,922.71 | 3,141.19 | 2,855.58 | 214,027 |
| 2023-07-26 | 3,092.64 | 3,102.35 | 2,922.71 | 2,942.13 | 2,674.62 | 311,194 |
| 2023-07-25 | 3,228.58 | 3,301.40 | 3,082.93 | 3,102.35 | 2,820.27 | 298,308 |
| 2023-07-24 | 3,388.79 | 3,388.79 | 3,238.29 | 3,243.14 | 2,948.26 | 191,952 |
| 2023-07-21 | 3,330.53 | 3,408.21 | 3,330.53 | 3,388.79 | 3,080.67 | 72,058 |
| 2023-07-20 | 3,335.39 | 3,388.79 | 3,320.82 | 3,374.23 | 3,067.43 | 100,871 |
| 2023-07-19 | 3,422.78 | 3,437.34 | 3,354.81 | 3,359.66 | 3,054.19 | 133,170 |
| 2023-07-18 | 3,461.62 | 3,476.18 | 3,413.07 | 3,422.78 | 3,111.56 | 113,155 |
| 2023-07-17 | 3,447.05 | 3,481.04 | 3,437.34 | 3,466.47 | 3,151.29 | 69,123 |
| 2023-07-14 | 3,456.76 | 3,471.33 | 3,432.49 | 3,461.62 | 3,146.87 | 150,700 |
| 2023-07-13 | 3,422.78 | 3,485.89 | 3,422.78 | 3,451.91 | 3,138.05 | 156,772 |
| 2023-07-12 | 3,447.05 | 3,466.47 | 3,417.92 | 3,437.34 | 3,124.80 | 117,670 |
| 2023-07-11 | 3,417.92 | 3,466.47 | 3,417.92 | 3,447.05 | 3,133.63 | 69,672 |
| 2023-07-10 | 3,447.05 | 3,461.62 | 3,393.65 | 3,442.20 | 3,129.22 | 106,613 |
| 2023-07-07 | 3,413.07 | 3,476.18 | 3,393.65 | 3,451.91 | 3,138.05 | 184,494 |
| 2023-07-06 | 3,539.30 | 3,544.15 | 3,447.05 | 3,476.18 | 3,160.11 | 194,193 |
| 2023-07-05 | 3,539.30 | 3,587.85 | 3,534.44 | 3,544.15 | 3,221.90 | 88,546 |
| 2023-07-04 | 3,558.72 | 3,578.14 | 3,529.59 | 3,558.72 | 3,235.14 | 135,495 |
| 2023-07-03 | 3,534.44 | 3,597.56 | 3,519.88 | 3,563.57 | 3,239.56 | 130,082 |
| 2023-06-30 | 3,447.05 | 3,534.44 | 3,413.07 | 3,534.44 | 3,213.08 | 163,842 |
| 2023-06-29 | 3,485.89 | 3,510.17 | 3,432.49 | 3,447.05 | 3,133.63 | 149,638 |
| 2023-06-28 | 3,515.02 | 3,519.88 | 3,466.47 | 3,485.89 | 3,168.94 | 160,558 |
| 2023-06-27 | 3,476.18 | 3,515.02 | 3,476.18 | 3,505.31 | 3,186.59 | 117,540 |
| 2023-06-26 | 3,432.49 | 3,505.31 | 3,398.50 | 3,485.89 | 3,168.94 | 157,832 |
| 2023-06-23 | 3,476.18 | 3,485.89 | 3,408.21 | 3,432.49 | 3,120.39 | 212,848 |
| 2023-06-22 | 3,500.46 | 3,515.02 | 3,466.47 | 3,476.18 | 3,160.11 | 157,586 |
| 2023-06-21 | 3,563.57 | 3,587.85 | 3,505.31 | 3,505.31 | 3,186.59 | 145,003 |
| 2023-06-20 | 3,582.99 | 3,582.99 | 3,519.88 | 3,563.57 | 3,239.56 | 112,931 |
| 2023-06-19 | 3,524.73 | 3,568.43 | 3,505.31 | 3,568.43 | 3,243.97 | 75,644 |
| 2023-06-16 | 3,587.85 | 3,602.41 | 3,510.17 | 3,515.02 | 3,195.42 | 226,604 |
| 2023-06-15 | 3,660.67 | 3,665.53 | 3,549.01 | 3,587.85 | 3,261.63 | 257,472 |
| 2023-06-14 | 3,767.48 | 3,767.48 | 3,670.38 | 3,675.24 | 3,341.07 | 195,698 |
| 2023-06-13 | 3,825.74 | 3,835.45 | 3,728.64 | 3,767.48 | 3,424.93 | 240,107 |
| 2023-06-12 | 3,718.93 | 3,854.87 | 3,694.66 | 3,830.60 | 3,482.30 | 627,834 |
| 2023-06-09 | 3,621.83 | 3,757.77 | 3,621.83 | 3,718.93 | 3,380.79 | 762,680 |
| 2023-06-08 | 3,524.73 | 3,670.38 | 3,505.31 | 3,616.98 | 3,288.11 | 560,690 |
| 2023-06-07 | 3,592.70 | 3,636.40 | 3,524.73 | 3,524.73 | 3,204.25 | 201,305 |
| 2023-06-05 | 3,549.01 | 3,616.98 | 3,549.01 | 3,592.70 | 3,266.04 | 174,120 |
| 2023-06-02 | 3,485.89 | 3,549.01 | 3,481.04 | 3,549.01 | 3,226.32 | 112,756 |
| 2023-06-01 | 3,505.31 | 3,553.86 | 3,451.91 | 3,490.75 | 3,173.35 | 156,735 |
| 2023-05-31 | 3,456.76 | 3,558.72 | 3,456.76 | 3,505.31 | 3,186.59 | 681,137 |
| 2023-05-30 | 3,519.88 | 3,534.44 | 3,437.34 | 3,456.76 | 3,142.46 | 254,167 |
| 2023-05-26 | 3,573.28 | 3,597.56 | 3,500.46 | 3,515.02 | 3,195.42 | 203,279 |
| 2023-05-25 | 3,680.09 | 3,684.95 | 3,573.28 | 3,573.28 | 3,248.38 | 289,862 |
| 2023-05-24 | 3,728.64 | 3,728.64 | 3,670.38 | 3,675.24 | 3,341.07 | 225,467 |
| 2023-05-23 | 3,714.08 | 3,748.06 | 3,704.37 | 3,728.64 | 3,389.62 | 192,515 |
| 2023-05-22 | 3,733.50 | 3,738.35 | 3,709.22 | 3,728.64 | 3,389.62 | 192,352 |
| 2023-05-19 | 3,777.19 | 3,782.05 | 3,714.08 | 3,743.21 | 3,402.86 | 155,331 |
| 2023-05-18 | 3,782.05 | 3,791.76 | 3,704.37 | 3,772.34 | 3,429.34 | 185,663 |
| 2023-05-17 | 3,801.47 | 3,816.03 | 3,748.06 | 3,762.63 | 3,420.51 | 141,809 |
| 2023-05-16 | 3,816.03 | 3,835.45 | 3,772.34 | 3,816.03 | 3,469.06 | 126,922 |
| 2023-05-15 | 3,825.74 | 3,854.87 | 3,825.74 | 3,845.16 | 3,495.54 | 101,230 |
| 2023-05-12 | 3,927.70 | 3,927.70 | 3,825.74 | 3,830.60 | 3,482.30 | 242,510 |
| 2023-05-11 | 3,961.68 | 3,961.68 | 3,908.28 | 3,908.28 | 3,552.92 | 176,663 |
| 2023-05-10 | 3,947.12 | 4,005.38 | 3,932.55 | 3,932.55 | 3,574.99 | 143,000 |
| 2023-05-09 | 3,971.39 | 4,000.52 | 3,956.83 | 3,966.54 | 3,605.88 | 63,516 |
| 2023-05-08 | 3,966.54 | 4,010.23 | 3,961.68 | 3,971.39 | 3,610.30 | 82,865 |
| 2023-05-04 | 3,995.67 | 4,000.52 | 3,971.39 | 3,976.25 | 3,614.71 | 84,651 |
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.