Hyundai Green Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 14,050.00 | 14,390.00 | 13,970.00 | 14,230.00 | 14,157.68 | 246,717 |
| 2026-04-17 | 14,570.00 | 14,570.00 | 14,010.00 | 14,080.00 | 14,008.44 | 257,016 |
| 2026-04-16 | 13,750.00 | 14,700.00 | 13,740.00 | 14,590.00 | 14,515.85 | 486,223 |
| 2026-04-15 | 14,020.00 | 14,350.00 | 13,460.00 | 13,520.00 | 13,451.29 | 207,074 |
| 2026-04-14 | 13,020.00 | 13,910.00 | 12,940.00 | 13,800.00 | 13,729.87 | 411,571 |
| 2026-04-13 | 13,340.00 | 13,360.00 | 12,740.00 | 12,890.00 | 12,824.49 | 275,262 |
| 2026-04-10 | 13,120.00 | 13,550.00 | 13,080.00 | 13,530.00 | 13,461.24 | 197,113 |
| 2026-04-09 | 13,400.00 | 13,420.00 | 12,890.00 | 13,040.00 | 12,973.73 | 174,491 |
| 2026-04-08 | 13,980.00 | 13,980.00 | 13,290.00 | 13,410.00 | 13,341.85 | 199,330 |
| 2026-04-07 | 13,660.00 | 14,000.00 | 13,350.00 | 13,470.00 | 13,401.54 | 158,091 |
| 2026-04-06 | 13,500.00 | 13,970.00 | 13,460.00 | 13,720.00 | 13,650.27 | 189,070 |
| 2026-04-03 | 13,920.00 | 14,170.00 | 13,450.00 | 13,450.00 | 13,381.65 | 197,308 |
| 2026-04-02 | 14,460.00 | 14,600.00 | 13,400.00 | 13,700.00 | 13,630.38 | 208,364 |
| 2026-04-01 | 14,230.00 | 14,570.00 | 14,140.00 | 14,510.00 | 14,202.45 | 275,682 |
| 2026-03-31 | 13,930.00 | 14,200.00 | 13,600.00 | 13,750.00 | 13,458.56 | 197,846 |
| 2026-03-30 | 13,870.00 | 14,310.00 | 13,720.00 | 14,060.00 | 13,761.99 | 257,784 |
| 2026-03-27 | 14,060.00 | 14,470.00 | 13,830.00 | 14,360.00 | 14,055.63 | 351,984 |
| 2026-03-26 | 14,520.00 | 14,820.00 | 14,300.00 | 14,440.00 | 14,133.94 | 225,876 |
| 2026-03-25 | 14,450.00 | 14,840.00 | 14,330.00 | 14,610.00 | 14,300.33 | 217,369 |
| 2026-03-24 | 14,830.00 | 14,960.00 | 14,110.00 | 14,370.00 | 14,065.42 | 233,932 |
| 2026-03-23 | 14,900.00 | 14,900.00 | 14,400.00 | 14,570.00 | 14,261.18 | 286,779 |
| 2026-03-20 | 14,880.00 | 15,720.00 | 14,870.00 | 15,630.00 | 15,298.71 | 570,594 |
| 2026-03-19 | 14,800.00 | 15,140.00 | 14,730.00 | 14,960.00 | 14,642.92 | 256,501 |
| 2026-03-18 | 15,470.00 | 15,530.00 | 14,900.00 | 15,420.00 | 15,093.17 | 465,898 |
| 2026-03-17 | 16,650.00 | 16,940.00 | 15,340.00 | 15,410.00 | 15,083.38 | 1,035,020 |
| 2026-03-16 | 14,600.00 | 15,980.00 | 14,470.00 | 15,600.00 | 15,269.35 | 970,766 |
| 2026-03-13 | 14,030.00 | 14,690.00 | 13,950.00 | 14,600.00 | 14,290.55 | 366,306 |
| 2026-03-12 | 14,190.00 | 14,790.00 | 14,090.00 | 14,400.00 | 14,094.78 | 549,649 |
| 2026-03-11 | 14,330.00 | 14,830.00 | 13,970.00 | 14,150.00 | 13,850.08 | 510,386 |
| 2026-03-10 | 14,460.00 | 14,590.00 | 13,940.00 | 14,090.00 | 13,791.36 | 396,475 |
| 2026-03-09 | 13,590.00 | 14,070.00 | 13,200.00 | 13,960.00 | 13,664.11 | 360,952 |
| 2026-03-06 | 14,240.00 | 14,880.00 | 14,000.00 | 14,510.00 | 14,202.45 | 355,980 |
| 2026-03-05 | 14,420.00 | 15,160.00 | 14,270.00 | 14,640.00 | 14,329.70 | 1,235,239 |
| 2026-03-04 | 13,840.00 | 14,670.00 | 13,400.00 | 13,810.00 | 13,517.29 | 973,323 |
| 2026-03-03 | 15,030.00 | 15,860.00 | 15,030.00 | 15,100.00 | 14,779.95 | 762,864 |
| 2026-02-27 | 16,000.00 | 16,360.00 | 15,730.00 | 16,000.00 | 15,660.87 | 1,379,602 |
| 2026-02-26 | 17,800.00 | 18,200.00 | 16,540.00 | 16,610.00 | 16,257.94 | 1,516,944 |
| 2026-02-25 | 18,410.00 | 19,790.00 | 17,620.00 | 18,240.00 | 17,853.39 | 4,299,731 |
| 2026-02-24 | 15,150.00 | 19,480.00 | 13,850.00 | 18,750.00 | 18,352.58 | 9,321,338 |
| 2026-02-23 | 14,530.00 | 15,600.00 | 14,260.00 | 15,600.00 | 15,269.35 | 1,363,349 |
| 2026-02-20 | 14,760.00 | 14,760.00 | 14,330.00 | 14,340.00 | 14,036.06 | 1,032,248 |
| 2026-02-19 | 14,590.00 | 15,500.00 | 14,310.00 | 14,500.00 | 14,192.67 | 1,522,335 |
| 2026-02-13 | 13,400.00 | 15,000.00 | 12,840.00 | 14,420.00 | 14,114.36 | 4,508,704 |
| 2026-02-12 | 14,500.00 | 14,700.00 | 12,160.00 | 13,930.00 | 13,634.75 | 7,796,669 |
| 2026-02-11 | 10,940.00 | 12,970.00 | 10,670.00 | 12,100.00 | 11,843.53 | 2,758,330 |
| 2026-02-10 | 10,570.00 | 10,740.00 | 10,430.00 | 10,670.00 | 10,443.84 | 190,440 |
| 2026-02-09 | 10,080.00 | 10,610.00 | 9,950.00 | 10,420.00 | 10,199.14 | 297,608 |
| 2026-02-06 | 9,910.00 | 10,050.00 | 9,460.00 | 9,950.00 | 9,739.10 | 152,839 |
| 2026-02-05 | 9,850.00 | 10,090.00 | 9,780.00 | 10,030.00 | 9,817.41 | 226,088 |
| 2026-02-04 | 9,840.00 | 10,030.00 | 9,650.00 | 9,870.00 | 9,660.80 | 169,369 |
| 2026-02-03 | 9,500.00 | 9,880.00 | 9,420.00 | 9,840.00 | 9,631.44 | 314,418 |
| 2026-02-02 | 9,190.00 | 9,690.00 | 9,100.00 | 9,300.00 | 9,102.88 | 283,094 |
| 2026-01-30 | 9,600.00 | 9,600.00 | 9,030.00 | 9,280.00 | 9,083.31 | 213,089 |
| 2026-01-29 | 9,000.00 | 9,510.00 | 8,710.00 | 9,480.00 | 9,279.07 | 391,319 |
| 2026-01-28 | 9,130.00 | 9,130.00 | 8,410.00 | 8,970.00 | 8,779.88 | 260,853 |
| 2026-01-27 | 8,960.00 | 9,080.00 | 8,800.00 | 9,000.00 | 8,809.24 | 176,681 |
| 2026-01-26 | 8,850.00 | 9,200.00 | 8,770.00 | 8,920.00 | 8,730.94 | 262,033 |
| 2026-01-23 | 8,430.00 | 8,790.00 | 8,430.00 | 8,730.00 | 8,544.96 | 210,746 |
| 2026-01-22 | 8,480.00 | 8,640.00 | 8,360.00 | 8,450.00 | 8,270.90 | 166,804 |
| 2026-01-21 | 8,400.00 | 8,500.00 | 8,250.00 | 8,420.00 | 8,241.53 | 135,868 |
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.