Hyundai Green Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 13,750.00 | 14,160.00 | 13,580.00 | 13,950.00 | 13,879.10 | 100,448 |
| 2026-07-15 | 13,790.00 | 14,060.00 | 13,610.00 | 13,660.00 | 13,590.58 | 73,613 |
| 2026-07-14 | 13,400.00 | 13,760.00 | 13,100.00 | 13,560.00 | 13,491.09 | 109,259 |
| 2026-07-13 | 14,000.00 | 14,580.00 | 13,680.00 | 13,680.00 | 13,610.48 | 100,677 |
| 2026-07-10 | 12,930.00 | 14,330.00 | 12,930.00 | 14,000.00 | 13,928.85 | 159,167 |
| 2026-07-09 | 13,940.00 | 13,990.00 | 12,420.00 | 12,870.00 | 12,804.59 | 340,992 |
| 2026-07-08 | 14,900.00 | 14,900.00 | 13,500.00 | 14,080.00 | 14,008.44 | 175,095 |
| 2026-07-07 | 14,800.00 | 15,290.00 | 14,360.00 | 14,880.00 | 14,804.38 | 128,241 |
| 2026-07-06 | 14,900.00 | 15,040.00 | 13,990.00 | 14,960.00 | 14,883.97 | 213,547 |
| 2026-07-03 | 15,740.00 | 15,800.00 | 14,690.00 | 14,880.00 | 14,804.38 | 195,728 |
| 2026-07-02 | 15,880.00 | 16,450.00 | 15,290.00 | 15,740.00 | 15,660.01 | 328,209 |
| 2026-07-01 | 15,690.00 | 16,610.00 | 15,320.00 | 16,510.00 | 16,426.09 | 507,205 |
| 2026-06-30 | 15,210.00 | 15,980.00 | 15,170.00 | 15,820.00 | 15,739.60 | 523,289 |
| 2026-06-29 | 15,010.00 | 15,470.00 | 14,780.00 | 15,250.00 | 15,172.50 | 376,422 |
| 2026-06-26 | 14,700.00 | 15,540.00 | 14,340.00 | 15,080.00 | 15,003.36 | 766,588 |
| 2026-06-25 | 13,520.00 | 15,450.00 | 13,520.00 | 14,840.00 | 14,764.58 | 858,462 |
| 2026-06-24 | 13,030.00 | 14,120.00 | 12,980.00 | 13,610.00 | 13,540.83 | 460,020 |
| 2026-06-23 | 13,350.00 | 13,875.00 | 13,200.00 | 13,280.00 | 13,212.51 | 410,450 |
| 2026-06-22 | 13,510.00 | 13,630.00 | 13,100.00 | 13,250.00 | 13,182.66 | 133,578 |
| 2026-06-19 | 13,930.00 | 13,930.00 | 13,000.00 | 13,520.00 | 13,451.29 | 139,807 |
| 2026-06-18 | 13,850.00 | 14,260.00 | 13,570.00 | 13,620.00 | 13,550.78 | 224,554 |
| 2026-06-17 | 14,200.00 | 14,490.00 | 13,670.00 | 13,850.00 | 13,779.61 | 215,276 |
| 2026-06-16 | 13,990.00 | 14,390.00 | 13,610.00 | 14,350.00 | 14,277.07 | 225,967 |
| 2026-06-15 | 14,040.00 | 14,280.00 | 13,810.00 | 13,900.00 | 13,829.36 | 172,628 |
| 2026-06-12 | 13,500.00 | 13,990.00 | 13,490.00 | 13,780.00 | 13,709.97 | 218,331 |
| 2026-06-11 | 13,170.00 | 13,690.00 | 12,850.00 | 13,260.00 | 13,192.61 | 339,577 |
| 2026-06-10 | 12,870.00 | 13,490.00 | 12,790.00 | 13,170.00 | 13,103.07 | 153,059 |
| 2026-06-09 | 12,000.00 | 13,340.00 | 12,000.00 | 13,250.00 | 13,182.66 | 285,316 |
| 2026-06-08 | 11,510.00 | 12,490.00 | 11,510.00 | 12,030.00 | 11,968.86 | 186,726 |
| 2026-06-05 | 12,710.00 | 12,940.00 | 12,380.00 | 12,640.00 | 12,575.76 | 193,175 |
| 2026-06-04 | 12,580.00 | 13,400.00 | 12,500.00 | 13,020.00 | 12,953.83 | 310,039 |
| 2026-06-02 | 12,600.00 | 12,870.00 | 12,370.00 | 12,650.00 | 12,585.71 | 259,271 |
| 2026-06-01 | 13,500.00 | 13,700.00 | 12,740.00 | 12,870.00 | 12,804.59 | 250,836 |
| 2026-05-29 | 13,160.00 | 13,940.00 | 12,920.00 | 13,730.00 | 13,660.22 | 291,484 |
| 2026-05-28 | 13,250.00 | 13,680.00 | 12,900.00 | 13,290.00 | 13,222.46 | 221,709 |
| 2026-05-27 | 14,050.00 | 14,090.00 | 13,080.00 | 13,250.00 | 13,182.66 | 287,756 |
| 2026-05-26 | 14,410.00 | 14,660.00 | 13,790.00 | 13,920.00 | 13,849.26 | 288,358 |
| 2026-05-22 | 14,260.00 | 14,490.00 | 14,070.00 | 14,400.00 | 14,326.82 | 164,221 |
| 2026-05-21 | 13,790.00 | 14,300.00 | 13,790.00 | 14,100.00 | 14,028.34 | 208,930 |
| 2026-05-20 | 13,730.00 | 14,000.00 | 13,500.00 | 13,600.00 | 13,530.88 | 161,305 |
| 2026-05-19 | 14,270.00 | 14,330.00 | 13,530.00 | 13,950.00 | 13,879.10 | 253,627 |
| 2026-05-18 | 14,820.00 | 14,830.00 | 13,900.00 | 14,180.00 | 14,107.94 | 240,743 |
| 2026-05-15 | 15,190.00 | 15,800.00 | 14,540.00 | 14,820.00 | 14,744.68 | 567,635 |
| 2026-05-14 | 14,720.00 | 15,530.00 | 14,570.00 | 15,270.00 | 15,192.40 | 554,733 |
| 2026-05-13 | 14,000.00 | 14,780.00 | 13,960.00 | 14,720.00 | 14,645.19 | 331,585 |
| 2026-05-12 | 14,590.00 | 14,950.00 | 13,710.00 | 14,230.00 | 14,157.68 | 312,891 |
| 2026-05-11 | 14,800.00 | 14,840.00 | 14,360.00 | 14,510.00 | 14,436.26 | 249,277 |
| 2026-05-08 | 14,790.00 | 15,620.00 | 14,500.00 | 14,880.00 | 14,804.38 | 726,277 |
| 2026-05-07 | 14,970.00 | 15,390.00 | 14,710.00 | 14,770.00 | 14,694.94 | 400,174 |
| 2026-05-06 | 14,790.00 | 15,160.00 | 14,480.00 | 15,050.00 | 14,973.51 | 390,087 |
| 2026-05-04 | 14,530.00 | 14,790.00 | 14,410.00 | 14,720.00 | 14,645.19 | 202,965 |
| 2026-04-30 | 14,890.00 | 14,900.00 | 14,240.00 | 14,350.00 | 14,277.07 | 306,887 |
| 2026-04-29 | 15,100.00 | 15,100.00 | 14,800.00 | 14,930.00 | 14,854.12 | 265,480 |
| 2026-04-28 | 15,410.00 | 15,440.00 | 15,050.00 | 15,190.00 | 15,112.80 | 345,865 |
| 2026-04-27 | 14,900.00 | 15,810.00 | 14,760.00 | 15,500.00 | 15,421.23 | 764,469 |
| 2026-04-24 | 14,550.00 | 14,940.00 | 14,550.00 | 14,800.00 | 14,724.78 | 303,359 |
| 2026-04-23 | 14,720.00 | 14,890.00 | 14,460.00 | 14,660.00 | 14,585.50 | 375,020 |
| 2026-04-22 | 14,850.00 | 15,050.00 | 14,550.00 | 15,000.00 | 14,923.77 | 445,271 |
| 2026-04-21 | 16,480.00 | 16,550.00 | 14,835.00 | 15,280.00 | 15,202.35 | 1,879,332 |
| 2026-04-20 | 14,050.00 | 14,390.00 | 13,970.00 | 14,230.00 | 14,157.68 | 246,717 |
← NewerPage 2 of 2 · 120 trading days
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.