Hyundai Green Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 9,320.00 | 9,400.00 | 8,860.00 | 9,010.00 | 8,746.56 | 452,597 |
| 2025-07-22 | 9,370.00 | 9,470.00 | 9,210.00 | 9,310.00 | 9,037.79 | 165,783 |
| 2025-07-21 | 9,420.00 | 9,500.00 | 9,270.00 | 9,330.00 | 9,057.20 | 215,072 |
| 2025-07-18 | 9,820.00 | 9,850.00 | 9,390.00 | 9,450.00 | 9,173.69 | 248,974 |
| 2025-07-17 | 10,000.00 | 10,080.00 | 9,650.00 | 9,820.00 | 9,532.88 | 262,472 |
| 2025-07-16 | 10,400.00 | 10,400.00 | 9,850.00 | 9,970.00 | 9,678.49 | 321,560 |
| 2025-07-15 | 10,440.00 | 10,510.00 | 9,970.00 | 10,360.00 | 10,057.09 | 468,586 |
| 2025-07-14 | 9,510.00 | 10,440.00 | 9,510.00 | 10,440.00 | 10,134.75 | 786,334 |
| 2025-07-11 | 9,570.00 | 9,590.00 | 9,370.00 | 9,500.00 | 9,222.23 | 271,950 |
| 2025-07-10 | 9,500.00 | 9,590.00 | 9,320.00 | 9,540.00 | 9,261.06 | 208,440 |
| 2025-07-09 | 9,040.00 | 9,590.00 | 9,030.00 | 9,420.00 | 9,144.57 | 577,375 |
| 2025-07-08 | 8,460.00 | 9,020.00 | 8,420.00 | 9,000.00 | 8,736.85 | 431,741 |
| 2025-07-07 | 8,320.00 | 8,540.00 | 8,250.00 | 8,510.00 | 8,261.18 | 221,669 |
| 2025-07-04 | 8,850.00 | 8,890.00 | 8,360.00 | 8,430.00 | 8,183.52 | 392,051 |
| 2025-07-03 | 9,050.00 | 9,080.00 | 8,680.00 | 8,770.00 | 8,513.58 | 347,483 |
| 2025-07-02 | 9,400.00 | 9,430.00 | 8,800.00 | 9,030.00 | 8,765.97 | 386,417 |
| 2025-07-01 | 9,100.00 | 9,510.00 | 9,050.00 | 9,150.00 | 8,882.47 | 465,438 |
| 2025-06-30 | 8,570.00 | 9,370.00 | 8,570.00 | 8,960.00 | 8,698.02 | 618,722 |
| 2025-06-27 | 8,480.00 | 8,690.00 | 8,420.00 | 8,570.00 | 8,319.42 | 239,583 |
| 2025-06-26 | 8,700.00 | 8,710.00 | 8,230.00 | 8,410.00 | 8,164.10 | 256,830 |
| 2025-06-25 | 8,750.00 | 8,790.00 | 8,440.00 | 8,690.00 | 8,435.91 | 315,793 |
| 2025-06-24 | 8,620.00 | 8,780.00 | 8,550.00 | 8,670.00 | 8,416.50 | 260,298 |
| 2025-06-23 | 8,430.00 | 8,680.00 | 8,430.00 | 8,610.00 | 8,358.25 | 194,559 |
| 2025-06-20 | 8,570.00 | 8,730.00 | 8,400.00 | 8,710.00 | 8,455.33 | 277,598 |
| 2025-06-19 | 8,660.00 | 8,690.00 | 8,350.00 | 8,570.00 | 8,319.42 | 265,405 |
| 2025-06-18 | 8,540.00 | 8,820.00 | 8,420.00 | 8,520.00 | 8,270.89 | 324,266 |
| 2025-06-17 | 8,470.00 | 8,800.00 | 8,350.00 | 8,540.00 | 8,290.30 | 718,688 |
| 2025-06-16 | 7,750.00 | 8,350.00 | 7,750.00 | 8,290.00 | 8,047.61 | 489,547 |
| 2025-06-13 | 7,910.00 | 8,000.00 | 7,550.00 | 7,690.00 | 7,465.15 | 278,999 |
| 2025-06-12 | 7,990.00 | 8,180.00 | 7,820.00 | 7,820.00 | 7,591.35 | 533,019 |
| 2025-06-11 | 7,920.00 | 8,040.00 | 7,750.00 | 7,940.00 | 7,707.84 | 365,665 |
| 2025-06-10 | 8,170.00 | 8,170.00 | 7,610.00 | 7,810.00 | 7,581.65 | 537,631 |
| 2025-06-09 | 7,950.00 | 8,490.00 | 7,900.00 | 8,020.00 | 7,785.50 | 601,229 |
| 2025-06-05 | 8,340.00 | 8,340.00 | 7,610.00 | 7,810.00 | 7,581.65 | 775,190 |
| 2025-06-04 | 7,510.00 | 8,190.00 | 7,510.00 | 8,100.00 | 7,863.17 | 751,276 |
| 2025-06-02 | 7,470.00 | 7,480.00 | 7,220.00 | 7,390.00 | 7,173.93 | 306,043 |
| 2025-05-30 | 7,480.00 | 7,550.00 | 7,300.00 | 7,460.00 | 7,241.88 | 347,324 |
| 2025-05-29 | 7,340.00 | 7,450.00 | 7,240.00 | 7,380.00 | 7,164.22 | 504,403 |
| 2025-05-28 | 7,270.00 | 7,480.00 | 7,140.00 | 7,280.00 | 7,067.14 | 478,187 |
| 2025-05-27 | 7,450.00 | 7,590.00 | 7,150.00 | 7,270.00 | 7,057.43 | 350,100 |
| 2025-05-26 | 7,100.00 | 7,480.00 | 7,100.00 | 7,480.00 | 7,261.29 | 381,064 |
| 2025-05-23 | 7,280.00 | 7,400.00 | 6,950.00 | 7,170.00 | 6,960.36 | 456,457 |
| 2025-05-22 | 7,200.00 | 7,330.00 | 7,080.00 | 7,290.00 | 7,076.85 | 354,058 |
| 2025-05-21 | 6,920.00 | 7,250.00 | 6,780.00 | 7,220.00 | 7,008.90 | 787,601 |
| 2025-05-20 | 6,790.00 | 6,890.00 | 6,610.00 | 6,850.00 | 6,649.71 | 357,833 |
| 2025-05-19 | 6,590.00 | 6,790.00 | 6,480.00 | 6,700.00 | 6,504.10 | 399,625 |
| 2025-05-16 | 6,210.00 | 6,550.00 | 6,210.00 | 6,550.00 | 6,358.49 | 603,102 |
| 2025-05-15 | 6,110.00 | 6,220.00 | 6,020.00 | 6,200.00 | 6,018.72 | 303,599 |
| 2025-05-14 | 6,040.00 | 6,140.00 | 6,000.00 | 6,110.00 | 5,931.35 | 233,010 |
| 2025-05-13 | 5,970.00 | 6,060.00 | 5,920.00 | 6,030.00 | 5,853.69 | 264,870 |
| 2025-05-12 | 5,600.00 | 5,990.00 | 5,570.00 | 5,970.00 | 5,795.44 | 486,823 |
| 2025-05-09 | 5,640.00 | 5,680.00 | 5,490.00 | 5,580.00 | 5,416.85 | 158,876 |
| 2025-05-08 | 5,530.00 | 5,650.00 | 5,440.00 | 5,620.00 | 5,455.68 | 174,146 |
| 2025-05-07 | 5,550.00 | 5,650.00 | 5,490.00 | 5,590.00 | 5,426.56 | 122,296 |
| 2025-05-02 | 5,430.00 | 5,530.00 | 5,370.00 | 5,530.00 | 5,368.31 | 102,733 |
| 2025-04-30 | 5,500.00 | 5,510.00 | 5,370.00 | 5,450.00 | 5,290.65 | 85,977 |
| 2025-04-29 | 5,390.00 | 5,510.00 | 5,390.00 | 5,510.00 | 5,348.89 | 130,221 |
| 2025-04-28 | 5,390.00 | 5,460.00 | 5,330.00 | 5,390.00 | 5,232.40 | 81,444 |
| 2025-04-25 | 5,350.00 | 5,480.00 | 5,290.00 | 5,410.00 | 5,251.82 | 160,371 |
| 2025-04-24 | 5,340.00 | 5,340.00 | 5,270.00 | 5,280.00 | 5,125.62 | 52,693 |
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.