Hyundai Green Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	2,625.40	2,636.43	2,610.69	2,636.43	3,380.40	141,685
2022-12-21	2,618.05	2,629.08	2,584.96	2,625.40	3,366.25	126,824
2022-12-20	2,621.73	2,640.11	2,584.96	2,603.34	3,337.97	120,200
2022-12-19	2,592.31	2,629.08	2,577.60	2,614.37	3,352.11	106,676
2022-12-16	2,551.86	2,618.05	2,551.86	2,603.34	3,337.97	116,078
2022-12-15	2,618.05	2,621.73	2,592.31	2,592.31	3,323.82	108,363
2022-12-14	2,618.05	2,621.73	2,588.63	2,607.02	3,342.68	140,108
2022-12-13	2,618.05	2,625.40	2,581.28	2,599.66	3,333.25	113,665
2022-12-12	2,559.22	2,625.40	2,537.15	2,618.05	3,356.82	202,725
2022-12-09	2,485.68	2,548.18	2,463.61	2,548.18	3,267.25	203,686
2022-12-08	2,482.00	2,526.12	2,448.90	2,467.29	3,163.52	197,323
2022-12-07	2,548.18	2,548.18	2,493.03	2,493.03	3,196.53	180,265
2022-12-06	2,537.15	2,581.28	2,526.12	2,548.18	3,267.25	180,118
2022-12-05	2,584.96	2,610.69	2,537.15	2,559.22	3,281.39	170,972
2022-12-02	2,625.40	2,636.43	2,577.60	2,581.28	3,309.68	133,951
2022-12-01	2,618.05	2,632.76	2,603.34	2,625.40	3,366.25	125,706
2022-11-30	2,526.12	2,643.79	2,515.09	2,592.31	3,323.82	309,188
2022-11-29	2,496.71	2,533.48	2,478.32	2,522.45	3,234.24	110,759
2022-11-28	2,522.45	2,540.83	2,474.64	2,507.74	3,215.38	99,669
2022-11-25	2,540.83	2,573.92	2,522.45	2,537.15	3,253.10	127,600
2022-11-24	2,566.57	2,570.25	2,526.12	2,540.83	3,257.82	74,774
2022-11-23	2,507.74	2,551.86	2,507.74	2,540.83	3,257.82	61,856
2022-11-22	2,518.77	2,548.18	2,496.71	2,515.09	3,224.81	69,180
2022-11-21	2,581.28	2,584.96	2,518.77	2,522.45	3,234.24	70,203
2022-11-18	2,548.18	2,577.60	2,537.15	2,555.54	3,276.67	126,910
2022-11-17	2,559.22	2,581.28	2,548.18	2,555.54	3,276.67	99,670
2022-11-16	2,555.54	2,577.60	2,515.09	2,551.86	3,271.96	157,410
2022-11-15	2,595.99	2,595.99	2,540.83	2,555.54	3,276.67	156,658
2022-11-14	2,533.48	2,562.89	2,518.77	2,533.48	3,248.39	134,582
2022-11-11	2,566.57	2,573.92	2,526.12	2,533.48	3,248.39	273,049
2022-11-10	2,496.71	2,577.60	2,463.61	2,511.41	3,220.10	268,014
2022-11-09	2,474.64	2,504.06	2,459.94	2,500.38	3,205.96	140,057
2022-11-08	2,419.49	2,459.94	2,408.46	2,441.55	3,130.52	157,796
2022-11-07	2,415.81	2,470.97	2,393.75	2,419.49	3,102.23	114,212
2022-11-04	2,349.63	2,441.55	2,345.95	2,441.55	3,130.52	115,544
2022-11-03	2,353.30	2,386.40	2,345.95	2,353.30	3,017.37	90,236
2022-11-02	2,379.04	2,419.49	2,379.04	2,393.75	3,069.23	88,922
2022-11-01	2,371.69	2,412.13	2,371.69	2,404.78	3,083.37	64,675
2022-10-31	2,393.75	2,401.10	2,342.27	2,393.75	3,069.23	81,165
2022-10-28	2,445.23	2,478.32	2,371.69	2,386.40	3,059.80	158,071
2022-10-27	2,434.20	2,467.29	2,423.17	2,437.87	3,125.81	64,210
2022-10-26	2,397.43	2,452.58	2,353.30	2,382.72	3,055.09	68,619
2022-10-25	2,463.61	2,474.64	2,408.46	2,415.81	3,097.52	38,583
2022-10-24	2,393.75	2,448.90	2,393.75	2,441.55	3,130.52	66,436
2022-10-21	2,412.13	2,415.81	2,375.36	2,379.04	3,050.37	85,961
2022-10-20	2,375.36	2,448.90	2,364.33	2,448.90	3,139.95	117,527
2022-10-19	2,412.13	2,426.84	2,379.04	2,386.40	3,059.80	44,794
2022-10-18	2,397.43	2,423.17	2,353.30	2,412.13	3,092.80	75,238
2022-10-17	2,345.95	2,393.75	2,309.18	2,375.36	3,045.66	91,328
2022-10-14	2,254.02	2,353.30	2,228.28	2,349.63	3,012.66	158,172
2022-10-13	2,298.15	2,305.50	2,209.90	2,209.90	2,833.50	110,100
2022-10-12	2,287.12	2,316.53	2,279.76	2,316.53	2,970.22	91,282
2022-10-11	2,349.63	2,390.07	2,298.15	2,305.50	2,956.08	97,373
2022-10-07	2,401.10	2,434.20	2,364.33	2,375.36	3,045.66	89,380
2022-10-06	2,441.55	2,441.55	2,401.10	2,426.84	3,111.66	58,395
2022-10-05	2,467.29	2,467.29	2,393.75	2,408.46	3,088.09	86,364
2022-10-04	2,368.01	2,467.29	2,356.98	2,445.23	3,135.24	111,768
2022-09-30	2,474.64	2,493.03	2,356.98	2,356.98	3,022.08	130,057
2022-09-29	2,478.32	2,500.38	2,430.52	2,445.23	3,135.24	91,474
2022-09-28	2,415.81	2,482.00	2,371.69	2,482.00	3,182.38	188,715

← NewerPage 16 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.