Hyundai Green Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 3,143.86 | 3,165.93 | 3,118.13 | 3,132.83 | 4,016.87 | 80,385 |
| 2021-12-30 | 3,180.63 | 3,199.02 | 3,143.86 | 3,151.22 | 4,040.45 | 106,462 |
| 2021-12-29 | 3,221.08 | 3,246.82 | 3,199.02 | 3,199.02 | 4,101.74 | 140,665 |
| 2021-12-28 | 3,235.79 | 3,257.85 | 3,202.70 | 3,257.85 | 3,907.91 | 188,265 |
| 2021-12-27 | 3,169.60 | 3,239.47 | 3,169.60 | 3,221.08 | 3,863.80 | 208,013 |
| 2021-12-24 | 3,077.68 | 3,173.28 | 3,077.68 | 3,162.25 | 3,793.23 | 156,409 |
| 2021-12-23 | 3,081.35 | 3,096.06 | 3,066.65 | 3,088.71 | 3,705.02 | 61,327 |
| 2021-12-22 | 3,085.03 | 3,085.03 | 3,062.97 | 3,074.00 | 3,687.38 | 49,789 |
| 2021-12-21 | 3,059.29 | 3,081.35 | 3,055.62 | 3,066.65 | 3,678.55 | 77,894 |
| 2021-12-20 | 3,074.00 | 3,088.71 | 3,044.58 | 3,055.62 | 3,665.32 | 91,459 |
| 2021-12-17 | 3,040.91 | 3,085.03 | 3,037.23 | 3,081.35 | 3,696.20 | 116,212 |
| 2021-12-16 | 3,044.58 | 3,051.94 | 3,022.52 | 3,029.88 | 3,634.45 | 99,806 |
| 2021-12-15 | 3,066.65 | 3,070.32 | 3,029.88 | 3,037.23 | 3,643.27 | 81,777 |
| 2021-12-14 | 3,077.68 | 3,085.03 | 3,051.94 | 3,059.29 | 3,669.73 | 81,315 |
| 2021-12-13 | 3,062.97 | 3,107.09 | 3,055.62 | 3,085.03 | 3,700.61 | 145,535 |
| 2021-12-10 | 3,077.68 | 3,092.39 | 3,055.62 | 3,055.62 | 3,665.32 | 164,846 |
| 2021-12-09 | 3,066.65 | 3,085.03 | 3,048.26 | 3,085.03 | 3,700.61 | 232,826 |
| 2021-12-08 | 3,096.06 | 3,110.77 | 3,040.91 | 3,059.29 | 3,669.73 | 191,384 |
| 2021-12-07 | 3,066.65 | 3,081.35 | 3,033.55 | 3,070.32 | 3,682.96 | 126,663 |
| 2021-12-06 | 3,015.17 | 3,062.97 | 2,985.75 | 3,040.91 | 3,647.68 | 77,562 |
| 2021-12-03 | 3,026.20 | 3,066.65 | 2,985.75 | 3,062.97 | 3,674.14 | 132,286 |
| 2021-12-02 | 2,926.92 | 3,018.85 | 2,904.86 | 3,015.17 | 3,616.80 | 108,486 |
| 2021-12-01 | 2,963.69 | 2,971.04 | 2,871.76 | 2,945.30 | 3,533.00 | 125,356 |
| 2021-11-30 | 3,037.23 | 3,088.71 | 2,904.86 | 2,937.95 | 3,524.18 | 225,860 |
| 2021-11-29 | 3,022.52 | 3,077.68 | 3,018.85 | 3,037.23 | 3,643.27 | 170,342 |
| 2021-11-26 | 3,169.60 | 3,202.70 | 3,099.74 | 3,099.74 | 3,718.25 | 195,265 |
| 2021-11-25 | 3,250.50 | 3,250.50 | 3,173.28 | 3,187.99 | 3,824.11 | 174,019 |
| 2021-11-24 | 3,290.95 | 3,316.69 | 3,235.79 | 3,250.50 | 3,899.09 | 180,524 |
| 2021-11-23 | 3,301.98 | 3,327.72 | 3,290.95 | 3,301.98 | 3,960.84 | 111,346 |
| 2021-11-22 | 3,309.33 | 3,338.75 | 3,287.27 | 3,338.75 | 4,004.95 | 88,575 |
| 2021-11-19 | 3,309.33 | 3,346.10 | 3,294.62 | 3,324.04 | 3,987.31 | 149,119 |
| 2021-11-18 | 3,353.46 | 3,360.81 | 3,305.65 | 3,309.33 | 3,969.66 | 178,067 |
| 2021-11-17 | 3,427.00 | 3,441.70 | 3,349.78 | 3,353.46 | 4,022.59 | 151,793 |
| 2021-11-16 | 3,404.93 | 3,438.03 | 3,386.55 | 3,427.00 | 4,110.81 | 89,588 |
| 2021-11-15 | 3,390.23 | 3,438.03 | 3,379.19 | 3,427.00 | 4,110.81 | 119,857 |
| 2021-11-12 | 3,368.16 | 3,401.26 | 3,364.49 | 3,393.90 | 4,071.11 | 98,431 |
| 2021-11-11 | 3,434.35 | 3,434.35 | 3,353.46 | 3,393.90 | 4,071.11 | 172,353 |
| 2021-11-10 | 3,445.38 | 3,474.80 | 3,375.52 | 3,456.41 | 4,146.09 | 209,101 |
| 2021-11-09 | 3,518.92 | 3,518.92 | 3,434.35 | 3,467.44 | 4,159.32 | 197,167 |
| 2021-11-08 | 3,463.77 | 3,540.98 | 3,460.09 | 3,540.98 | 4,247.54 | 163,071 |
| 2021-11-05 | 3,533.63 | 3,555.69 | 3,452.74 | 3,463.77 | 4,154.91 | 152,943 |
| 2021-11-04 | 3,577.75 | 3,592.46 | 3,507.89 | 3,533.63 | 4,238.72 | 213,238 |
| 2021-11-03 | 3,618.20 | 3,632.91 | 3,559.37 | 3,574.08 | 4,287.24 | 152,363 |
| 2021-11-02 | 3,574.08 | 3,632.91 | 3,574.08 | 3,618.20 | 4,340.16 | 169,449 |
| 2021-11-01 | 3,570.40 | 3,610.85 | 3,559.37 | 3,559.37 | 4,269.59 | 151,141 |
| 2021-10-29 | 3,588.79 | 3,603.49 | 3,529.95 | 3,559.37 | 4,269.59 | 146,542 |
| 2021-10-28 | 3,640.26 | 3,647.62 | 3,555.69 | 3,588.79 | 4,304.88 | 199,954 |
| 2021-10-27 | 3,618.20 | 3,651.30 | 3,596.14 | 3,621.88 | 4,344.58 | 155,182 |
| 2021-10-26 | 3,625.56 | 3,654.97 | 3,610.85 | 3,629.23 | 4,353.40 | 217,958 |
| 2021-10-25 | 3,540.98 | 3,629.23 | 3,522.60 | 3,625.56 | 4,348.99 | 162,093 |
| 2021-10-22 | 3,526.28 | 3,552.02 | 3,518.92 | 3,540.98 | 4,247.54 | 78,646 |
| 2021-10-21 | 3,599.82 | 3,636.59 | 3,526.28 | 3,526.28 | 4,229.90 | 203,617 |
| 2021-10-20 | 3,632.91 | 3,640.26 | 3,581.43 | 3,599.82 | 4,318.11 | 112,597 |
| 2021-10-19 | 3,585.11 | 3,625.56 | 3,566.72 | 3,625.56 | 4,348.99 | 194,746 |
| 2021-10-18 | 3,522.60 | 3,566.72 | 3,493.18 | 3,563.05 | 4,274.00 | 128,803 |
| 2021-10-15 | 3,518.92 | 3,544.66 | 3,500.54 | 3,526.28 | 4,229.90 | 111,582 |
| 2021-10-14 | 3,456.41 | 3,518.92 | 3,456.41 | 3,518.92 | 4,221.07 | 125,329 |
← NewerPage 20 of 20 · 1,197 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.