Hyundai Green Food Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	3,995.67	4,034.51	3,971.39	3,995.67	3,632.36	115,593
2023-05-02	4,053.93	4,068.49	3,981.10	3,995.67	3,632.36	145,399
2023-04-28	4,078.20	4,112.19	3,981.10	4,058.78	3,689.74	123,377
2023-04-27	4,083.06	4,126.75	4,029.65	4,102.48	3,729.46	140,695
2023-04-26	4,049.07	4,175.30	4,000.52	4,083.06	3,711.81	134,166
2023-04-25	4,063.64	4,087.91	4,015.09	4,029.65	3,663.26	166,655
2023-04-24	4,092.77	4,112.19	4,029.65	4,063.64	3,694.15	159,727
2023-04-21	3,981.10	4,126.75	3,956.83	4,097.62	3,725.05	348,872
2023-04-20	4,019.94	4,019.94	3,922.84	3,985.96	3,623.54	192,256
2023-04-19	3,927.70	4,024.80	3,913.13	4,024.80	3,658.85	329,406
2023-04-18	3,932.55	3,942.26	3,898.57	3,937.41	3,579.40	172,351
2023-04-17	4,010.23	4,015.09	3,893.71	3,927.70	3,570.57	557,959
2023-04-14	3,981.10	4,015.09	3,951.97	4,000.52	3,636.78	395,970
2023-04-13	3,990.81	3,990.81	3,917.99	3,971.39	3,610.30	331,604
2023-04-12	4,092.77	4,160.74	3,917.99	3,976.25	3,614.71	1,044,576
2023-04-11	4,146.17	4,185.01	3,990.81	4,078.20	3,707.40	641,274
2023-04-10	4,636.53	4,825.87	4,039.36	4,199.58	3,817.73	2,306,481
2023-02-24	2,555.54	2,676.88	2,555.54	2,665.85	3,709.96	670,933
2023-02-23	2,522.45	2,584.96	2,515.09	2,577.60	3,587.15	160,770
2023-02-22	2,562.89	2,562.89	2,504.06	2,522.45	3,510.39	166,638
2023-02-21	2,581.28	2,595.99	2,548.18	2,559.22	3,561.56	123,272
2023-02-20	2,511.41	2,573.92	2,496.71	2,573.92	3,582.03	133,542
2023-02-17	2,540.83	2,559.22	2,511.41	2,515.09	3,500.16	141,117
2023-02-16	2,548.18	2,588.63	2,537.15	2,566.57	3,571.80	172,864
2023-02-15	2,610.69	2,614.37	2,548.18	2,551.86	3,551.33	166,141
2023-02-14	2,665.85	2,669.53	2,584.96	2,595.99	3,612.73	242,524
2023-02-13	2,610.69	2,651.14	2,599.66	2,640.11	3,674.14	99,572
2023-02-10	2,614.37	2,647.46	2,584.96	2,621.73	3,648.55	102,162
2023-02-09	2,636.43	2,673.20	2,625.40	2,629.08	3,658.79	79,221
2023-02-08	2,618.05	2,684.24	2,599.66	2,647.46	3,684.37	120,917
2023-02-07	2,636.43	2,702.62	2,614.37	2,625.40	3,653.67	121,657
2023-02-06	2,673.20	2,676.88	2,640.11	2,665.85	3,709.96	83,359
2023-02-03	2,673.20	2,713.65	2,651.14	2,691.59	3,745.78	110,598
2023-02-02	2,713.65	2,724.68	2,669.53	2,680.56	3,730.43	117,696
2023-02-01	2,706.30	2,728.36	2,680.56	2,684.24	3,735.55	177,935
2023-01-31	2,584.96	2,691.59	2,570.25	2,691.59	3,745.78	281,869
2023-01-30	2,595.99	2,610.69	2,559.22	2,559.22	3,561.56	85,980
2023-01-27	2,592.31	2,618.05	2,588.63	2,599.66	3,617.85	99,629
2023-01-26	2,566.57	2,603.34	2,559.22	2,599.66	3,617.85	83,450
2023-01-25	2,581.28	2,603.34	2,573.92	2,573.92	3,582.03	65,085
2023-01-20	2,562.89	2,588.63	2,559.22	2,581.28	3,592.27	43,898
2023-01-19	2,544.51	2,584.96	2,537.15	2,584.96	3,597.38	62,231
2023-01-18	2,544.51	2,570.25	2,522.45	2,559.22	3,561.56	67,200
2023-01-17	2,559.22	2,573.92	2,529.80	2,544.51	3,541.09	76,730
2023-01-16	2,584.96	2,607.02	2,559.22	2,559.22	3,561.56	107,554
2023-01-13	2,588.63	2,610.69	2,570.25	2,588.63	3,602.50	63,768
2023-01-12	2,584.96	2,599.66	2,570.25	2,581.28	3,592.27	61,817
2023-01-11	2,573.92	2,595.99	2,544.51	2,588.63	3,602.50	68,979
2023-01-10	2,559.22	2,573.92	2,537.15	2,570.25	3,576.91	92,219
2023-01-09	2,489.35	2,570.25	2,485.68	2,559.22	3,561.56	94,254
2023-01-06	2,441.55	2,515.09	2,441.55	2,482.00	3,454.10	89,158
2023-01-05	2,459.94	2,504.06	2,452.58	2,459.94	3,423.40	74,291
2023-01-04	2,434.20	2,467.29	2,379.04	2,459.94	3,423.40	90,319
2023-01-03	2,408.46	2,445.23	2,345.95	2,430.52	3,382.46	149,125
2023-01-02	2,485.68	2,500.38	2,401.10	2,404.78	3,346.64	83,565
2022-12-29	2,562.89	2,562.89	2,474.64	2,474.64	3,443.87	129,955
2022-12-28	2,621.73	2,632.76	2,562.89	2,573.92	3,582.03	164,857
2022-12-27	2,607.02	2,676.88	2,607.02	2,669.53	3,422.83	206,808
2022-12-26	2,584.96	2,625.40	2,577.60	2,610.69	3,347.39	101,524
2022-12-23	2,621.73	2,636.43	2,592.31	2,592.31	3,323.82	122,730

← NewerPage 15 of 20 · 1,197 trading daysOlder →

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.