Hyundai Green Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5,280.00 | 5,310.00 | 5,240.00 | 5,290.00 | 5,135.33 | 32,685 |
| 2025-04-22 | 5,180.00 | 5,280.00 | 5,140.00 | 5,280.00 | 5,125.62 | 62,136 |
| 2025-04-21 | 5,210.00 | 5,250.00 | 5,160.00 | 5,220.00 | 5,067.37 | 27,956 |
| 2025-04-18 | 5,190.00 | 5,230.00 | 5,140.00 | 5,190.00 | 5,038.25 | 29,098 |
| 2025-04-17 | 5,230.00 | 5,230.00 | 5,150.00 | 5,200.00 | 5,047.96 | 40,948 |
| 2025-04-16 | 5,180.00 | 5,250.00 | 5,110.00 | 5,160.00 | 5,009.13 | 86,511 |
| 2025-04-15 | 5,200.00 | 5,230.00 | 5,150.00 | 5,170.00 | 5,018.84 | 37,789 |
| 2025-04-14 | 5,160.00 | 5,190.00 | 5,090.00 | 5,150.00 | 4,999.42 | 32,735 |
| 2025-04-11 | 5,100.00 | 5,150.00 | 4,765.00 | 5,150.00 | 4,999.42 | 71,009 |
| 2025-04-10 | 4,990.00 | 5,200.00 | 4,985.00 | 5,180.00 | 5,028.54 | 65,575 |
| 2025-04-09 | 4,900.00 | 4,990.00 | 4,845.00 | 4,890.00 | 4,747.02 | 80,506 |
| 2025-04-08 | 5,010.00 | 5,030.00 | 4,910.00 | 4,935.00 | 4,790.71 | 63,416 |
| 2025-04-07 | 5,140.00 | 5,140.00 | 4,875.00 | 4,905.00 | 4,761.58 | 120,528 |
| 2025-04-04 | 4,970.00 | 5,170.00 | 4,970.00 | 5,170.00 | 5,018.84 | 86,682 |
| 2025-04-03 | 5,040.00 | 5,100.00 | 4,985.00 | 5,030.00 | 4,882.93 | 62,100 |
| 2025-04-02 | 5,040.00 | 5,110.00 | 5,010.00 | 5,050.00 | 4,902.34 | 129,893 |
| 2025-04-01 | 5,150.00 | 5,220.00 | 5,050.00 | 5,190.00 | 4,834.39 | 80,082 |
| 2025-03-31 | 5,120.00 | 5,140.00 | 5,000.00 | 5,130.00 | 4,778.50 | 112,980 |
| 2025-03-28 | 5,070.00 | 5,140.00 | 4,985.00 | 5,100.00 | 4,750.56 | 88,445 |
| 2025-03-27 | 5,030.00 | 5,120.00 | 5,000.00 | 5,070.00 | 4,722.61 | 91,199 |
| 2025-03-26 | 5,130.00 | 5,150.00 | 5,020.00 | 5,080.00 | 4,731.93 | 130,566 |
| 2025-03-25 | 5,340.00 | 5,350.00 | 5,110.00 | 5,120.00 | 4,769.19 | 172,644 |
| 2025-03-24 | 5,280.00 | 5,350.00 | 5,255.00 | 5,300.00 | 4,936.85 | 77,918 |
| 2025-03-21 | 5,300.00 | 5,330.00 | 5,230.00 | 5,330.00 | 4,964.80 | 134,407 |
| 2025-03-20 | 5,310.00 | 5,420.00 | 5,280.00 | 5,290.00 | 4,927.54 | 135,877 |
| 2025-03-19 | 5,310.00 | 5,320.00 | 5,240.00 | 5,300.00 | 4,936.85 | 83,746 |
| 2025-03-18 | 5,310.00 | 5,330.00 | 5,270.00 | 5,310.00 | 4,946.17 | 73,914 |
| 2025-03-17 | 5,270.00 | 5,340.00 | 5,260.00 | 5,310.00 | 4,946.17 | 76,833 |
| 2025-03-14 | 5,140.00 | 5,280.00 | 5,140.00 | 5,270.00 | 4,908.91 | 75,815 |
| 2025-03-13 | 5,240.00 | 5,310.00 | 5,140.00 | 5,140.00 | 4,787.82 | 89,143 |
| 2025-03-12 | 5,360.00 | 5,400.00 | 5,150.00 | 5,190.00 | 4,834.39 | 310,729 |
| 2025-03-11 | 5,320.00 | 5,430.00 | 5,260.00 | 5,360.00 | 4,992.74 | 176,552 |
| 2025-03-10 | 5,440.00 | 5,490.00 | 5,310.00 | 5,420.00 | 5,048.63 | 116,237 |
| 2025-03-07 | 5,490.00 | 5,500.00 | 5,360.00 | 5,440.00 | 5,067.26 | 178,290 |
| 2025-03-06 | 5,630.00 | 5,680.00 | 5,480.00 | 5,490.00 | 5,113.84 | 111,218 |
| 2025-03-05 | 5,500.00 | 5,630.00 | 5,420.00 | 5,580.00 | 5,197.67 | 167,126 |
| 2025-03-04 | 5,430.00 | 5,560.00 | 5,410.00 | 5,470.00 | 5,095.21 | 128,385 |
| 2025-02-28 | 5,500.00 | 5,530.00 | 5,340.00 | 5,450.00 | 5,076.58 | 253,855 |
| 2025-02-27 | 5,560.00 | 5,630.00 | 5,520.00 | 5,580.00 | 5,197.67 | 182,816 |
| 2025-02-26 | 5,750.00 | 5,760.00 | 5,600.00 | 5,630.00 | 5,244.24 | 285,418 |
| 2025-02-25 | 5,770.00 | 5,870.00 | 5,680.00 | 5,750.00 | 5,356.02 | 458,011 |
| 2025-02-24 | 5,550.00 | 5,780.00 | 5,500.00 | 5,770.00 | 5,374.65 | 837,994 |
| 2025-02-21 | 5,310.00 | 5,500.00 | 5,240.00 | 5,480.00 | 5,104.52 | 332,358 |
| 2025-02-20 | 5,140.00 | 5,260.00 | 5,070.00 | 5,220.00 | 4,862.34 | 228,033 |
| 2025-02-19 | 5,100.00 | 5,140.00 | 5,050.00 | 5,140.00 | 4,787.82 | 82,166 |
| 2025-02-18 | 5,110.00 | 5,140.00 | 5,060.00 | 5,100.00 | 4,750.56 | 122,806 |
| 2025-02-17 | 5,000.00 | 5,130.00 | 5,000.00 | 5,090.00 | 4,741.24 | 119,447 |
| 2025-02-14 | 4,975.00 | 5,050.00 | 4,955.00 | 4,990.00 | 4,648.09 | 95,252 |
| 2025-02-13 | 5,030.00 | 5,030.00 | 4,960.00 | 4,980.00 | 4,638.78 | 57,745 |
| 2025-02-12 | 5,060.00 | 5,150.00 | 5,000.00 | 5,020.00 | 4,676.04 | 126,857 |
| 2025-02-11 | 4,975.00 | 5,070.00 | 4,930.00 | 5,050.00 | 4,703.98 | 95,287 |
| 2025-02-10 | 5,010.00 | 5,040.00 | 4,930.00 | 4,955.00 | 4,615.49 | 86,507 |
| 2025-02-07 | 5,120.00 | 5,160.00 | 4,940.00 | 5,000.00 | 4,657.41 | 137,695 |
| 2025-02-06 | 5,010.00 | 5,190.00 | 5,010.00 | 5,130.00 | 4,778.50 | 242,640 |
| 2025-02-05 | 4,840.00 | 5,060.00 | 4,805.00 | 5,010.00 | 4,666.72 | 163,647 |
| 2025-02-04 | 4,800.00 | 4,840.00 | 4,780.00 | 4,815.00 | 4,485.09 | 65,145 |
| 2025-02-03 | 4,930.00 | 4,930.00 | 4,745.00 | 4,765.00 | 4,438.51 | 144,191 |
| 2025-01-31 | 4,865.00 | 4,965.00 | 4,865.00 | 4,885.00 | 4,550.29 | 108,920 |
| 2025-01-24 | 4,905.00 | 4,950.00 | 4,855.00 | 4,895.00 | 4,559.60 | 64,904 |
| 2025-01-23 | 4,960.00 | 5,050.00 | 4,855.00 | 4,885.00 | 4,550.29 | 105,098 |
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.