Hyundai Green Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 8,150.00 | 8,200.00 | 7,960.00 | 7,970.00 | 7,801.07 | 161,202 |
| 2025-10-22 | 8,000.00 | 8,250.00 | 7,910.00 | 8,240.00 | 8,065.35 | 173,467 |
| 2025-10-21 | 8,160.00 | 8,160.00 | 7,960.00 | 8,020.00 | 7,850.01 | 215,621 |
| 2025-10-20 | 7,910.00 | 8,150.00 | 7,830.00 | 8,140.00 | 7,967.47 | 128,037 |
| 2025-10-17 | 8,090.00 | 8,100.00 | 7,850.00 | 7,880.00 | 7,712.98 | 182,674 |
| 2025-10-16 | 8,330.00 | 8,870.00 | 8,140.00 | 8,170.00 | 7,996.83 | 324,778 |
| 2025-10-15 | 8,010.00 | 8,350.00 | 7,910.00 | 8,290.00 | 8,114.29 | 398,104 |
| 2025-10-14 | 7,830.00 | 8,050.00 | 7,420.00 | 7,970.00 | 7,801.07 | 316,693 |
| 2025-10-13 | 7,740.00 | 7,810.00 | 7,620.00 | 7,720.00 | 7,556.37 | 320,888 |
| 2025-10-10 | 7,900.00 | 7,980.00 | 7,720.00 | 7,860.00 | 7,693.40 | 302,668 |
| 2025-10-02 | 7,860.00 | 8,010.00 | 7,850.00 | 7,890.00 | 7,722.77 | 176,838 |
| 2025-10-01 | 8,150.00 | 8,150.00 | 7,830.00 | 7,840.00 | 7,673.83 | 210,110 |
| 2025-09-30 | 8,010.00 | 8,110.00 | 7,800.00 | 8,030.00 | 7,859.80 | 202,940 |
| 2025-09-29 | 7,850.00 | 8,030.00 | 7,850.00 | 7,960.00 | 7,791.28 | 168,369 |
| 2025-09-26 | 8,030.00 | 8,100.00 | 7,840.00 | 7,910.00 | 7,678.72 | 170,529 |
| 2025-09-25 | 8,090.00 | 8,110.00 | 7,910.00 | 7,940.00 | 7,707.84 | 247,109 |
| 2025-09-24 | 8,360.00 | 8,360.00 | 8,080.00 | 8,130.00 | 7,892.29 | 235,797 |
| 2025-09-23 | 8,480.00 | 8,560.00 | 8,240.00 | 8,340.00 | 8,096.15 | 279,014 |
| 2025-09-22 | 8,620.00 | 8,670.00 | 8,400.00 | 8,480.00 | 8,232.06 | 221,661 |
| 2025-09-19 | 8,650.00 | 8,730.00 | 8,500.00 | 8,530.00 | 8,280.59 | 185,521 |
| 2025-09-18 | 8,800.00 | 8,820.00 | 8,530.00 | 8,650.00 | 8,397.08 | 214,231 |
| 2025-09-17 | 9,000.00 | 9,010.00 | 8,620.00 | 8,690.00 | 8,435.91 | 378,612 |
| 2025-09-16 | 9,300.00 | 9,300.00 | 8,840.00 | 8,960.00 | 8,698.02 | 717,776 |
| 2025-09-15 | 8,740.00 | 9,900.00 | 8,540.00 | 9,290.00 | 9,018.37 | 1,821,153 |
| 2025-09-12 | 8,290.00 | 8,310.00 | 8,050.00 | 8,300.00 | 8,057.32 | 344,110 |
| 2025-09-11 | 8,070.00 | 8,070.00 | 7,720.00 | 7,990.00 | 7,756.38 | 431,426 |
| 2025-09-10 | 8,070.00 | 8,070.00 | 7,920.00 | 8,010.00 | 7,775.80 | 249,545 |
| 2025-09-09 | 7,890.00 | 7,940.00 | 7,740.00 | 7,850.00 | 7,620.48 | 141,359 |
| 2025-09-08 | 7,700.00 | 7,860.00 | 7,660.00 | 7,850.00 | 7,620.48 | 130,827 |
| 2025-09-05 | 7,600.00 | 7,780.00 | 7,590.00 | 7,690.00 | 7,465.15 | 97,684 |
| 2025-09-04 | 7,520.00 | 7,650.00 | 7,470.00 | 7,580.00 | 7,358.37 | 114,827 |
| 2025-09-03 | 7,360.00 | 7,530.00 | 7,310.00 | 7,460.00 | 7,241.88 | 176,054 |
| 2025-09-02 | 7,500.00 | 7,510.00 | 7,280.00 | 7,360.00 | 7,144.80 | 177,316 |
| 2025-09-01 | 7,720.00 | 7,730.00 | 7,470.00 | 7,490.00 | 7,271.00 | 113,113 |
| 2025-08-29 | 7,480.00 | 7,780.00 | 7,460.00 | 7,710.00 | 7,484.57 | 263,214 |
| 2025-08-28 | 7,290.00 | 7,540.00 | 7,150.00 | 7,470.00 | 7,251.59 | 336,842 |
| 2025-08-27 | 7,630.00 | 7,630.00 | 7,240.00 | 7,290.00 | 7,076.85 | 296,257 |
| 2025-08-26 | 7,420.00 | 7,740.00 | 7,340.00 | 7,500.00 | 7,280.71 | 628,294 |
| 2025-08-25 | 7,330.00 | 7,440.00 | 7,320.00 | 7,380.00 | 7,164.22 | 107,214 |
| 2025-08-22 | 7,410.00 | 7,420.00 | 7,210.00 | 7,300.00 | 7,086.56 | 183,667 |
| 2025-08-21 | 7,490.00 | 7,530.00 | 7,360.00 | 7,380.00 | 7,164.22 | 131,457 |
| 2025-08-20 | 7,490.00 | 7,580.00 | 7,150.00 | 7,490.00 | 7,271.00 | 221,177 |
| 2025-08-19 | 7,660.00 | 7,660.00 | 7,430.00 | 7,530.00 | 7,309.83 | 204,846 |
| 2025-08-18 | 7,700.00 | 7,860.00 | 7,540.00 | 7,650.00 | 7,426.32 | 213,275 |
| 2025-08-14 | 8,000.00 | 8,000.00 | 7,660.00 | 7,730.00 | 7,503.98 | 305,312 |
| 2025-08-13 | 8,150.00 | 8,300.00 | 7,660.00 | 7,900.00 | 7,669.01 | 997,745 |
| 2025-08-12 | 8,030.00 | 8,300.00 | 8,030.00 | 8,110.00 | 7,872.87 | 122,442 |
| 2025-08-11 | 8,430.00 | 8,480.00 | 7,950.00 | 8,020.00 | 7,785.50 | 247,707 |
| 2025-08-08 | 8,570.00 | 8,670.00 | 8,300.00 | 8,420.00 | 8,173.81 | 144,225 |
| 2025-08-07 | 8,880.00 | 8,880.00 | 8,480.00 | 8,570.00 | 8,319.42 | 151,464 |
| 2025-08-06 | 8,410.00 | 8,800.00 | 8,390.00 | 8,760.00 | 8,503.87 | 267,661 |
| 2025-08-05 | 8,330.00 | 8,600.00 | 8,260.00 | 8,350.00 | 8,105.86 | 165,779 |
| 2025-08-04 | 8,100.00 | 8,340.00 | 8,000.00 | 8,290.00 | 8,047.61 | 156,054 |
| 2025-08-01 | 8,490.00 | 8,490.00 | 8,050.00 | 8,120.00 | 7,882.58 | 299,627 |
| 2025-07-31 | 8,510.00 | 8,700.00 | 8,370.00 | 8,540.00 | 8,290.30 | 250,153 |
| 2025-07-30 | 8,660.00 | 8,670.00 | 8,460.00 | 8,510.00 | 8,261.18 | 163,551 |
| 2025-07-29 | 8,480.00 | 8,650.00 | 8,290.00 | 8,650.00 | 8,397.08 | 326,351 |
| 2025-07-28 | 8,720.00 | 8,720.00 | 8,320.00 | 8,540.00 | 8,290.30 | 450,985 |
| 2025-07-25 | 8,890.00 | 8,980.00 | 8,680.00 | 8,730.00 | 8,474.75 | 203,500 |
| 2025-07-24 | 9,050.00 | 9,160.00 | 8,800.00 | 8,810.00 | 8,552.41 | 482,491 |
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.