Hyundai Green Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	2,404.78	2,452.58	2,404.78	2,448.90	3,139.95	132,703
2022-09-26	2,448.90	2,474.64	2,386.40	2,423.17	3,106.95	192,838
2022-09-23	2,573.92	2,573.92	2,489.35	2,493.03	3,196.53	181,053
2022-09-22	2,577.60	2,577.60	2,544.51	2,562.89	3,286.10	119,356
2022-09-21	2,599.66	2,654.82	2,562.89	2,595.99	3,328.54	211,548
2022-09-20	2,584.96	2,640.11	2,584.96	2,636.43	3,380.40	145,891
2022-09-19	2,732.04	2,757.78	2,566.57	2,577.60	3,304.96	334,219
2022-09-16	2,691.59	2,728.36	2,684.24	2,695.27	3,455.83	77,765
2022-09-15	2,724.68	2,728.36	2,702.62	2,706.30	3,469.98	85,739
2022-09-14	2,739.39	2,750.42	2,691.59	2,724.68	3,493.55	63,604
2022-09-13	2,739.39	2,783.52	2,732.04	2,761.45	3,540.69	92,019
2022-09-08	2,713.65	2,735.71	2,691.59	2,706.30	3,469.98	85,142
2022-09-07	2,746.74	2,746.74	2,684.24	2,691.59	3,451.12	117,828
2022-09-06	2,746.74	2,776.16	2,735.71	2,768.81	3,550.12	50,888
2022-09-05	2,772.48	2,772.48	2,743.07	2,750.42	3,526.55	59,577
2022-09-02	2,776.16	2,783.52	2,743.07	2,750.42	3,526.55	98,488
2022-09-01	2,801.90	2,801.90	2,772.48	2,776.16	3,559.55	97,582
2022-08-31	2,779.84	2,831.32	2,761.45	2,831.32	3,630.27	80,360
2022-08-30	2,868.09	2,879.12	2,776.16	2,787.19	3,573.70	100,838
2022-08-29	2,816.61	2,846.02	2,812.93	2,816.61	3,611.41	71,319
2022-08-26	2,805.58	2,923.24	2,794.55	2,864.41	3,672.70	205,893
2022-08-25	2,768.81	2,801.90	2,750.42	2,801.90	3,592.56	77,258
2022-08-24	2,757.78	2,779.84	2,750.42	2,757.78	3,535.98	81,274
2022-08-23	2,816.61	2,816.61	2,754.10	2,757.78	3,535.98	95,037
2022-08-22	2,838.67	2,846.02	2,805.58	2,805.58	3,597.27	89,817
2022-08-19	2,871.76	2,915.89	2,864.41	2,868.09	3,677.42	70,516
2022-08-18	2,860.73	2,882.80	2,853.38	2,871.76	3,682.13	68,745
2022-08-17	2,937.95	2,937.95	2,853.38	2,860.73	3,667.99	97,833
2022-08-16	2,948.98	2,952.66	2,912.21	2,912.21	3,734.00	61,440
2022-08-12	2,930.60	2,960.01	2,879.12	2,912.21	3,734.00	130,566
2022-08-11	2,897.50	2,926.92	2,890.15	2,915.89	3,738.71	93,606
2022-08-10	2,908.53	2,923.24	2,868.09	2,871.76	3,682.13	57,790
2022-08-09	2,879.12	2,904.86	2,875.44	2,897.50	3,715.14	57,120
2022-08-08	2,871.76	2,890.15	2,849.70	2,871.76	3,682.13	63,892
2022-08-05	2,857.06	2,901.18	2,849.70	2,871.76	3,682.13	84,636
2022-08-04	2,849.70	2,871.76	2,838.67	2,846.02	3,649.13	86,622
2022-08-03	2,823.96	2,864.41	2,812.93	2,827.64	3,625.56	55,837
2022-08-02	2,842.35	2,853.38	2,812.93	2,823.96	3,620.84	94,569
2022-08-01	2,834.99	2,897.50	2,831.32	2,857.06	3,663.28	61,756
2022-07-29	2,879.12	2,879.12	2,842.35	2,842.35	3,644.42	78,004
2022-07-28	2,857.06	2,890.15	2,842.35	2,842.35	3,644.42	57,369
2022-07-27	2,849.70	2,864.41	2,834.99	2,842.35	3,644.42	60,782
2022-07-26	2,868.09	2,868.09	2,834.99	2,853.38	3,658.56	49,253
2022-07-25	2,812.93	2,838.67	2,809.25	2,812.93	3,606.70	49,021
2022-07-22	2,798.22	2,842.35	2,794.55	2,820.29	3,616.13	64,865
2022-07-21	2,812.93	2,827.64	2,779.84	2,794.55	3,583.13	108,632
2022-07-20	2,801.90	2,842.35	2,779.84	2,820.29	3,616.13	109,790
2022-07-19	2,739.39	2,794.55	2,724.68	2,776.16	3,559.55	60,863
2022-07-18	2,754.10	2,768.81	2,739.39	2,739.39	3,512.41	62,246
2022-07-15	2,783.52	2,794.55	2,706.30	2,732.04	3,502.98	113,293
2022-07-14	2,809.25	2,838.67	2,772.48	2,783.52	3,568.98	70,778
2022-07-13	2,754.10	2,842.35	2,746.74	2,838.67	3,639.70	95,484
2022-07-12	2,790.87	2,812.93	2,724.68	2,728.36	3,498.26	87,809
2022-07-11	2,842.35	2,860.73	2,772.48	2,776.16	3,559.55	103,114
2022-07-08	2,834.99	2,871.76	2,831.32	2,838.67	3,639.70	66,552
2022-07-07	2,853.38	2,860.73	2,816.61	2,834.99	3,634.99	47,577
2022-07-06	2,823.96	2,893.83	2,812.93	2,816.61	3,611.41	103,911
2022-07-05	2,827.64	2,897.50	2,827.64	2,897.50	3,715.14	66,289
2022-07-04	2,849.70	2,868.09	2,801.90	2,816.61	3,611.41	76,694
2022-07-01	2,882.80	2,897.50	2,823.96	2,842.35	3,644.42	82,086

← NewerPage 17 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.