Hyundai Green Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 3,335.07 | 3,360.81 | 3,316.69 | 3,327.72 | 4,266.75 | 207,507 |
| 2022-04-01 | 3,283.59 | 3,324.04 | 3,279.91 | 3,313.01 | 4,247.89 | 150,274 |
| 2022-03-31 | 3,298.30 | 3,324.04 | 3,279.91 | 3,305.65 | 4,238.46 | 169,550 |
| 2022-03-30 | 3,298.30 | 3,309.33 | 3,268.88 | 3,276.24 | 4,200.74 | 140,612 |
| 2022-03-29 | 3,268.88 | 3,309.33 | 3,261.53 | 3,287.27 | 4,214.89 | 168,115 |
| 2022-03-28 | 3,265.21 | 3,265.21 | 3,217.41 | 3,239.47 | 4,153.60 | 172,757 |
| 2022-03-25 | 3,335.07 | 3,335.07 | 3,257.85 | 3,261.53 | 4,181.89 | 249,950 |
| 2022-03-24 | 3,257.85 | 3,346.10 | 3,243.14 | 3,324.04 | 4,262.03 | 422,040 |
| 2022-03-23 | 3,257.85 | 3,283.59 | 3,246.82 | 3,257.85 | 4,177.17 | 178,326 |
| 2022-03-22 | 3,309.33 | 3,309.33 | 3,239.47 | 3,261.53 | 4,181.89 | 300,994 |
| 2022-03-21 | 3,202.70 | 3,327.72 | 3,199.02 | 3,324.04 | 4,262.03 | 699,264 |
| 2022-03-18 | 3,132.83 | 3,176.96 | 3,125.48 | 3,162.25 | 4,054.59 | 155,463 |
| 2022-03-17 | 3,180.63 | 3,187.99 | 3,136.51 | 3,136.51 | 4,021.59 | 173,299 |
| 2022-03-16 | 3,165.93 | 3,169.60 | 3,132.83 | 3,143.86 | 4,031.02 | 117,448 |
| 2022-03-15 | 3,121.80 | 3,158.57 | 3,092.39 | 3,132.83 | 4,016.87 | 78,534 |
| 2022-03-14 | 3,158.57 | 3,195.34 | 3,140.19 | 3,143.86 | 4,031.02 | 110,063 |
| 2022-03-11 | 3,107.09 | 3,162.25 | 3,074.00 | 3,154.90 | 4,045.16 | 155,503 |
| 2022-03-10 | 3,033.55 | 3,107.09 | 3,033.55 | 3,107.09 | 3,983.87 | 144,056 |
| 2022-03-08 | 3,004.14 | 3,044.58 | 2,989.43 | 3,004.14 | 3,851.86 | 119,338 |
| 2022-03-07 | 3,136.51 | 3,162.25 | 3,040.91 | 3,055.62 | 3,917.87 | 158,934 |
| 2022-03-04 | 3,151.22 | 3,154.90 | 3,110.77 | 3,151.22 | 4,040.45 | 111,376 |
| 2022-03-03 | 3,162.25 | 3,169.60 | 3,118.13 | 3,143.86 | 4,031.02 | 143,779 |
| 2022-03-02 | 3,096.06 | 3,147.54 | 3,085.03 | 3,136.51 | 4,021.59 | 194,484 |
| 2022-02-28 | 3,070.32 | 3,088.71 | 3,015.17 | 3,085.03 | 3,955.58 | 79,051 |
| 2022-02-25 | 3,107.09 | 3,107.09 | 3,044.58 | 3,059.29 | 3,922.58 | 100,206 |
| 2022-02-24 | 3,114.45 | 3,114.45 | 3,026.20 | 3,059.29 | 3,922.58 | 142,798 |
| 2022-02-23 | 3,059.29 | 3,125.48 | 3,059.29 | 3,114.45 | 3,993.30 | 95,610 |
| 2022-02-22 | 3,081.35 | 3,110.77 | 3,055.62 | 3,074.00 | 3,941.44 | 128,688 |
| 2022-02-21 | 3,081.35 | 3,132.83 | 3,059.29 | 3,129.16 | 4,012.16 | 138,980 |
| 2022-02-18 | 3,026.20 | 3,129.16 | 3,026.20 | 3,107.09 | 3,983.87 | 216,914 |
| 2022-02-17 | 2,960.01 | 3,096.06 | 2,945.30 | 3,044.58 | 3,903.72 | 307,939 |
| 2022-02-16 | 2,945.30 | 2,971.04 | 2,923.24 | 2,956.34 | 3,790.57 | 177,685 |
| 2022-02-15 | 3,051.94 | 3,059.29 | 2,886.47 | 2,904.86 | 3,724.57 | 458,968 |
| 2022-02-14 | 3,015.17 | 3,290.95 | 2,960.01 | 3,096.06 | 3,969.73 | 2,471,196 |
| 2022-02-11 | 3,026.20 | 3,077.68 | 3,011.49 | 3,022.52 | 3,875.43 | 131,411 |
| 2022-02-10 | 3,074.00 | 3,081.35 | 3,037.23 | 3,059.29 | 3,922.58 | 132,297 |
| 2022-02-09 | 3,059.29 | 3,088.71 | 3,015.17 | 3,070.32 | 3,936.72 | 143,759 |
| 2022-02-08 | 3,022.52 | 3,118.13 | 3,011.49 | 3,044.58 | 3,903.72 | 222,911 |
| 2022-02-07 | 2,971.04 | 3,018.85 | 2,941.63 | 3,007.81 | 3,856.58 | 168,421 |
| 2022-02-04 | 2,831.32 | 2,971.04 | 2,831.32 | 2,971.04 | 3,809.43 | 126,305 |
| 2022-02-03 | 2,842.35 | 2,904.86 | 2,812.93 | 2,860.73 | 3,667.99 | 120,852 |
| 2022-01-28 | 2,684.24 | 2,809.25 | 2,684.24 | 2,809.25 | 3,601.99 | 152,659 |
| 2022-01-27 | 2,838.67 | 2,857.06 | 2,687.91 | 2,687.91 | 3,446.40 | 244,596 |
| 2022-01-26 | 2,820.29 | 2,890.15 | 2,820.29 | 2,853.38 | 3,658.56 | 105,114 |
| 2022-01-25 | 2,952.66 | 2,985.75 | 2,853.38 | 2,864.41 | 3,672.70 | 165,202 |
| 2022-01-24 | 3,000.46 | 3,029.88 | 2,967.37 | 2,967.37 | 3,804.71 | 76,050 |
| 2022-01-21 | 2,985.75 | 3,015.17 | 2,978.40 | 2,978.40 | 3,818.86 | 70,983 |
| 2022-01-20 | 3,018.85 | 3,029.88 | 2,985.75 | 3,007.81 | 3,856.58 | 57,028 |
| 2022-01-19 | 2,978.40 | 3,011.49 | 2,978.40 | 2,989.43 | 3,833.00 | 66,304 |
| 2022-01-18 | 3,040.91 | 3,055.62 | 2,985.75 | 3,000.46 | 3,847.15 | 114,839 |
| 2022-01-17 | 3,070.32 | 3,081.35 | 3,029.88 | 3,040.91 | 3,899.01 | 76,237 |
| 2022-01-14 | 3,118.13 | 3,118.13 | 3,070.32 | 3,070.32 | 3,936.72 | 98,174 |
| 2022-01-13 | 3,132.83 | 3,154.90 | 3,118.13 | 3,118.13 | 3,998.01 | 79,085 |
| 2022-01-12 | 3,118.13 | 3,147.54 | 3,118.13 | 3,136.51 | 4,021.59 | 83,298 |
| 2022-01-11 | 3,096.06 | 3,154.90 | 3,096.06 | 3,107.09 | 3,983.87 | 89,016 |
| 2022-01-10 | 3,092.39 | 3,121.80 | 3,077.68 | 3,110.77 | 3,988.59 | 76,523 |
| 2022-01-07 | 3,088.71 | 3,121.80 | 3,066.65 | 3,096.06 | 3,969.73 | 89,760 |
| 2022-01-06 | 3,092.39 | 3,129.16 | 3,085.03 | 3,088.71 | 3,960.30 | 99,997 |
| 2022-01-05 | 3,099.74 | 3,125.48 | 3,092.39 | 3,103.42 | 3,979.16 | 105,655 |
| 2022-01-04 | 3,118.13 | 3,132.83 | 3,092.39 | 3,114.45 | 3,993.30 | 131,159 |
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.