Hyundai Green Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 2,853.38 | 2,864.41 | 2,827.64 | 2,864.41 | 3,672.70 | 88,695 |
| 2022-06-29 | 2,812.93 | 2,864.41 | 2,812.93 | 2,853.38 | 3,658.56 | 78,115 |
| 2022-06-28 | 2,864.41 | 2,875.44 | 2,846.02 | 2,860.73 | 3,667.99 | 96,017 |
| 2022-06-27 | 2,860.73 | 2,886.47 | 2,831.32 | 2,860.73 | 3,667.99 | 145,174 |
| 2022-06-24 | 2,776.16 | 2,875.44 | 2,776.16 | 2,831.32 | 3,630.27 | 82,677 |
| 2022-06-23 | 2,842.35 | 2,904.86 | 2,779.84 | 2,805.58 | 3,597.27 | 139,868 |
| 2022-06-22 | 2,886.47 | 2,945.30 | 2,849.70 | 2,875.44 | 3,686.85 | 160,417 |
| 2022-06-21 | 2,890.15 | 2,934.27 | 2,868.09 | 2,871.76 | 3,682.13 | 98,251 |
| 2022-06-20 | 2,996.78 | 2,996.78 | 2,860.73 | 2,886.47 | 3,700.99 | 110,974 |
| 2022-06-17 | 2,904.86 | 3,033.55 | 2,890.15 | 2,960.01 | 3,795.29 | 151,403 |
| 2022-06-16 | 3,044.58 | 3,059.29 | 2,971.04 | 2,971.04 | 3,809.43 | 103,323 |
| 2022-06-15 | 3,000.46 | 3,062.97 | 2,967.37 | 2,996.78 | 3,842.43 | 98,572 |
| 2022-06-14 | 2,974.72 | 3,055.62 | 2,971.04 | 3,029.88 | 3,884.86 | 146,748 |
| 2022-06-13 | 3,110.77 | 3,125.48 | 3,026.20 | 3,026.20 | 3,880.15 | 129,971 |
| 2022-06-10 | 3,151.22 | 3,184.31 | 3,132.83 | 3,143.86 | 4,031.02 | 115,611 |
| 2022-06-09 | 3,169.60 | 3,191.67 | 3,132.83 | 3,184.31 | 4,082.88 | 141,220 |
| 2022-06-08 | 3,103.42 | 3,180.63 | 3,092.39 | 3,165.93 | 4,059.31 | 166,857 |
| 2022-06-07 | 3,125.48 | 3,129.16 | 3,088.71 | 3,103.42 | 3,979.16 | 83,721 |
| 2022-06-03 | 3,107.09 | 3,136.51 | 3,103.42 | 3,132.83 | 4,016.87 | 74,262 |
| 2022-06-02 | 3,077.68 | 3,107.09 | 3,066.65 | 3,092.39 | 3,965.01 | 100,731 |
| 2022-05-31 | 3,103.42 | 3,118.13 | 3,074.00 | 3,077.68 | 3,946.15 | 177,730 |
| 2022-05-30 | 3,088.71 | 3,140.19 | 3,085.03 | 3,110.77 | 3,988.59 | 94,516 |
| 2022-05-27 | 3,070.32 | 3,099.74 | 3,070.32 | 3,077.68 | 3,946.15 | 77,018 |
| 2022-05-26 | 3,044.58 | 3,085.03 | 3,044.58 | 3,055.62 | 3,917.87 | 69,220 |
| 2022-05-25 | 3,051.94 | 3,070.32 | 3,044.58 | 3,066.65 | 3,932.01 | 65,173 |
| 2022-05-24 | 3,103.42 | 3,110.77 | 3,037.23 | 3,044.58 | 3,903.72 | 139,622 |
| 2022-05-23 | 3,114.45 | 3,114.45 | 3,085.03 | 3,103.42 | 3,979.16 | 63,001 |
| 2022-05-20 | 3,074.00 | 3,103.42 | 3,074.00 | 3,096.06 | 3,969.73 | 123,378 |
| 2022-05-19 | 3,147.54 | 3,147.54 | 3,066.65 | 3,074.00 | 3,941.44 | 232,579 |
| 2022-05-18 | 3,235.79 | 3,243.14 | 3,173.28 | 3,184.31 | 4,082.88 | 116,400 |
| 2022-05-17 | 3,221.08 | 3,250.50 | 3,210.05 | 3,239.47 | 4,153.60 | 118,651 |
| 2022-05-16 | 3,176.96 | 3,235.79 | 3,173.28 | 3,221.08 | 4,130.02 | 130,856 |
| 2022-05-13 | 3,165.93 | 3,202.70 | 3,136.51 | 3,169.60 | 4,064.02 | 215,449 |
| 2022-05-12 | 3,158.57 | 3,228.44 | 3,136.51 | 3,154.90 | 4,045.16 | 123,620 |
| 2022-05-11 | 3,184.31 | 3,210.05 | 3,169.60 | 3,191.67 | 4,092.31 | 105,367 |
| 2022-05-10 | 3,210.05 | 3,221.08 | 3,114.45 | 3,221.08 | 4,130.02 | 144,928 |
| 2022-05-09 | 3,257.85 | 3,272.56 | 3,173.28 | 3,213.73 | 4,120.60 | 183,577 |
| 2022-05-06 | 3,309.33 | 3,309.33 | 3,250.50 | 3,265.21 | 4,186.60 | 158,626 |
| 2022-05-04 | 3,349.78 | 3,353.46 | 3,313.01 | 3,316.69 | 4,252.61 | 122,045 |
| 2022-05-03 | 3,364.49 | 3,375.52 | 3,346.10 | 3,346.10 | 4,290.32 | 107,667 |
| 2022-05-02 | 3,349.78 | 3,379.19 | 3,335.07 | 3,371.84 | 4,323.33 | 119,562 |
| 2022-04-29 | 3,357.13 | 3,368.16 | 3,338.75 | 3,360.81 | 4,309.18 | 104,959 |
| 2022-04-28 | 3,364.49 | 3,379.19 | 3,327.72 | 3,368.16 | 4,318.61 | 155,438 |
| 2022-04-27 | 3,309.33 | 3,386.55 | 3,301.98 | 3,346.10 | 4,290.32 | 180,902 |
| 2022-04-26 | 3,390.23 | 3,419.64 | 3,349.78 | 3,368.16 | 4,318.61 | 288,694 |
| 2022-04-25 | 3,386.55 | 3,434.35 | 3,335.07 | 3,386.55 | 4,342.18 | 389,396 |
| 2022-04-22 | 3,368.16 | 3,401.26 | 3,327.72 | 3,386.55 | 4,342.18 | 197,979 |
| 2022-04-21 | 3,419.64 | 3,423.32 | 3,364.49 | 3,375.52 | 4,328.04 | 190,486 |
| 2022-04-20 | 3,353.46 | 3,467.44 | 3,335.07 | 3,415.97 | 4,379.90 | 755,879 |
| 2022-04-19 | 3,375.52 | 3,375.52 | 3,316.69 | 3,353.46 | 4,299.75 | 221,925 |
| 2022-04-18 | 3,235.79 | 3,346.10 | 3,221.08 | 3,342.42 | 4,285.61 | 337,726 |
| 2022-04-15 | 3,261.53 | 3,268.88 | 3,224.76 | 3,243.14 | 4,158.31 | 142,460 |
| 2022-04-14 | 3,228.44 | 3,272.56 | 3,228.44 | 3,268.88 | 4,191.32 | 76,387 |
| 2022-04-13 | 3,224.76 | 3,243.14 | 3,213.73 | 3,235.79 | 4,148.88 | 48,367 |
| 2022-04-12 | 3,243.14 | 3,254.18 | 3,199.02 | 3,221.08 | 4,130.02 | 74,123 |
| 2022-04-11 | 3,191.67 | 3,268.88 | 3,184.31 | 3,243.14 | 4,158.31 | 94,194 |
| 2022-04-08 | 3,254.18 | 3,254.18 | 3,191.67 | 3,210.05 | 4,115.88 | 88,819 |
| 2022-04-07 | 3,224.76 | 3,257.85 | 3,202.70 | 3,239.47 | 4,153.60 | 139,561 |
| 2022-04-06 | 3,283.59 | 3,305.65 | 3,250.50 | 3,250.50 | 4,167.74 | 116,152 |
| 2022-04-05 | 3,320.36 | 3,327.72 | 3,279.91 | 3,301.98 | 4,233.75 | 148,392 |
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.