Hyundai Green Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5,010.00 | 5,050.00 | 4,935.00 | 4,960.00 | 4,620.15 | 79,795 |
| 2025-01-21 | 4,830.00 | 5,000.00 | 4,830.00 | 5,000.00 | 4,657.41 | 163,494 |
| 2025-01-20 | 4,780.00 | 4,895.00 | 4,740.00 | 4,860.00 | 4,527.00 | 139,989 |
| 2025-01-17 | 4,750.00 | 4,815.00 | 4,735.00 | 4,770.00 | 4,443.17 | 124,024 |
| 2025-01-16 | 4,755.00 | 4,785.00 | 4,720.00 | 4,755.00 | 4,429.20 | 56,504 |
| 2025-01-15 | 4,790.00 | 4,825.00 | 4,725.00 | 4,730.00 | 4,405.91 | 76,778 |
| 2025-01-14 | 4,755.00 | 4,810.00 | 4,735.00 | 4,800.00 | 4,471.11 | 70,402 |
| 2025-01-13 | 4,770.00 | 4,815.00 | 4,700.00 | 4,745.00 | 4,419.88 | 108,300 |
| 2025-01-10 | 4,800.00 | 4,810.00 | 4,725.00 | 4,770.00 | 4,443.17 | 136,161 |
| 2025-01-09 | 4,885.00 | 4,885.00 | 4,760.00 | 4,775.00 | 4,447.83 | 153,832 |
| 2025-01-08 | 4,835.00 | 4,890.00 | 4,830.00 | 4,845.00 | 4,513.03 | 97,996 |
| 2025-01-07 | 4,835.00 | 4,925.00 | 4,825.00 | 4,855.00 | 4,522.34 | 81,461 |
| 2025-01-06 | 4,960.00 | 4,960.00 | 4,815.00 | 4,830.00 | 4,499.06 | 144,439 |
| 2025-01-03 | 4,880.00 | 5,020.00 | 4,865.00 | 4,960.00 | 4,620.15 | 99,619 |
| 2025-01-02 | 4,885.00 | 4,910.00 | 4,830.00 | 4,880.00 | 4,545.63 | 79,838 |
| 2024-12-30 | 4,980.00 | 5,000.00 | 4,870.00 | 4,885.00 | 4,550.29 | 196,118 |
| 2024-12-27 | 5,060.00 | 5,060.00 | 4,890.00 | 4,990.00 | 4,648.09 | 184,335 |
| 2024-12-26 | 5,130.00 | 5,250.00 | 5,000.00 | 5,060.00 | 4,713.30 | 235,573 |
| 2024-12-24 | 5,080.00 | 5,190.00 | 5,040.00 | 5,100.00 | 4,750.56 | 151,584 |
| 2024-12-23 | 4,995.00 | 5,140.00 | 4,995.00 | 5,080.00 | 4,731.93 | 127,164 |
| 2024-12-20 | 5,000.00 | 5,030.00 | 4,910.00 | 4,950.00 | 4,610.84 | 127,157 |
| 2024-12-19 | 5,010.00 | 5,120.00 | 4,995.00 | 5,020.00 | 4,676.04 | 82,533 |
| 2024-12-18 | 5,230.00 | 5,270.00 | 5,060.00 | 5,110.00 | 4,759.87 | 136,280 |
| 2024-12-17 | 5,050.00 | 5,160.00 | 5,040.00 | 5,120.00 | 4,769.19 | 128,993 |
| 2024-12-16 | 5,160.00 | 5,200.00 | 4,985.00 | 5,050.00 | 4,703.98 | 99,183 |
| 2024-12-13 | 4,990.00 | 5,180.00 | 4,990.00 | 5,160.00 | 4,806.45 | 180,153 |
| 2024-12-12 | 4,845.00 | 5,050.00 | 4,845.00 | 5,020.00 | 4,676.04 | 201,439 |
| 2024-12-11 | 4,730.00 | 4,855.00 | 4,630.00 | 4,845.00 | 4,513.03 | 146,099 |
| 2024-12-10 | 4,730.00 | 4,870.00 | 4,500.00 | 4,695.00 | 4,373.31 | 248,332 |
| 2024-12-09 | 4,905.00 | 4,905.00 | 4,770.00 | 4,770.00 | 4,443.17 | 216,228 |
| 2024-12-06 | 5,120.00 | 5,300.00 | 4,925.00 | 5,000.00 | 4,657.41 | 343,520 |
| 2024-12-05 | 5,110.00 | 5,190.00 | 5,080.00 | 5,190.00 | 4,834.39 | 169,728 |
| 2024-12-04 | 5,150.00 | 5,260.00 | 5,090.00 | 5,110.00 | 4,759.87 | 293,127 |
| 2024-12-03 | 5,200.00 | 5,340.00 | 5,120.00 | 5,270.00 | 4,908.91 | 286,738 |
| 2024-12-02 | 5,150.00 | 5,220.00 | 5,010.00 | 5,180.00 | 4,825.08 | 279,116 |
| 2024-11-29 | 5,100.00 | 5,260.00 | 5,030.00 | 5,150.00 | 4,797.13 | 370,396 |
| 2024-11-28 | 4,880.00 | 5,270.00 | 4,870.00 | 5,170.00 | 4,815.76 | 776,914 |
| 2024-11-27 | 4,880.00 | 4,960.00 | 4,840.00 | 4,905.00 | 4,568.92 | 164,112 |
| 2024-11-26 | 4,790.00 | 4,910.00 | 4,750.00 | 4,885.00 | 4,550.29 | 171,285 |
| 2024-11-25 | 4,740.00 | 4,800.00 | 4,705.00 | 4,770.00 | 4,443.17 | 65,202 |
| 2024-11-22 | 4,820.00 | 4,825.00 | 4,730.00 | 4,790.00 | 4,461.80 | 62,611 |
| 2024-11-21 | 4,725.00 | 4,835.00 | 4,675.00 | 4,795.00 | 4,466.46 | 128,900 |
| 2024-11-20 | 4,735.00 | 4,770.00 | 4,660.00 | 4,700.00 | 4,377.96 | 111,648 |
| 2024-11-19 | 4,650.00 | 4,755.00 | 4,640.00 | 4,725.00 | 4,401.25 | 66,309 |
| 2024-11-18 | 4,665.00 | 4,785.00 | 4,645.00 | 4,650.00 | 4,331.39 | 84,061 |
| 2024-11-15 | 4,675.00 | 4,730.00 | 4,625.00 | 4,665.00 | 4,345.36 | 92,517 |
| 2024-11-14 | 4,575.00 | 4,705.00 | 4,510.00 | 4,675.00 | 4,354.68 | 219,667 |
| 2024-11-13 | 4,650.00 | 4,660.00 | 4,540.00 | 4,545.00 | 4,233.59 | 149,879 |
| 2024-11-12 | 4,830.00 | 4,835.00 | 4,620.00 | 4,650.00 | 4,331.39 | 213,830 |
| 2024-11-11 | 4,910.00 | 4,955.00 | 4,770.00 | 4,830.00 | 4,499.06 | 246,269 |
| 2024-11-08 | 5,000.00 | 5,020.00 | 4,850.00 | 4,920.00 | 4,582.89 | 218,438 |
| 2024-11-07 | 4,860.00 | 5,060.00 | 4,825.00 | 4,980.00 | 4,638.78 | 332,315 |
| 2024-11-06 | 4,880.00 | 4,990.00 | 4,855.00 | 4,870.00 | 4,536.32 | 312,852 |
| 2024-11-05 | 4,540.00 | 4,960.00 | 4,535.00 | 4,930.00 | 4,592.21 | 686,971 |
| 2024-11-04 | 4,390.00 | 4,590.00 | 4,390.00 | 4,530.00 | 4,219.61 | 195,664 |
| 2024-11-01 | 4,485.00 | 4,520.00 | 4,410.00 | 4,420.00 | 4,117.15 | 85,749 |
| 2024-10-31 | 4,505.00 | 4,540.00 | 4,450.00 | 4,485.00 | 4,177.70 | 82,794 |
| 2024-10-30 | 4,545.00 | 4,545.00 | 4,490.00 | 4,505.00 | 4,196.33 | 41,025 |
| 2024-10-29 | 4,490.00 | 4,585.00 | 4,475.00 | 4,545.00 | 4,233.59 | 100,142 |
| 2024-10-28 | 4,355.00 | 4,500.00 | 4,355.00 | 4,495.00 | 4,187.01 | 95,817 |
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.