Hyundai Green Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4,375.00 | 4,425.00 | 4,375.00 | 4,380.00 | 4,079.89 | 52,885 |
| 2024-10-24 | 4,365.00 | 4,420.00 | 4,365.00 | 4,380.00 | 4,079.89 | 63,150 |
| 2024-10-23 | 4,370.00 | 4,425.00 | 4,340.00 | 4,420.00 | 4,117.15 | 87,182 |
| 2024-10-22 | 4,415.00 | 4,435.00 | 4,370.00 | 4,370.00 | 4,070.58 | 116,759 |
| 2024-10-21 | 4,455.00 | 4,480.00 | 4,390.00 | 4,415.00 | 4,112.49 | 94,615 |
| 2024-10-18 | 4,560.00 | 4,595.00 | 4,430.00 | 4,455.00 | 4,149.75 | 142,693 |
| 2024-10-17 | 4,540.00 | 4,585.00 | 4,535.00 | 4,560.00 | 4,247.56 | 58,479 |
| 2024-10-16 | 4,560.00 | 4,565.00 | 4,525.00 | 4,535.00 | 4,224.27 | 56,351 |
| 2024-10-15 | 4,470.00 | 4,595.00 | 4,420.00 | 4,570.00 | 4,256.87 | 245,139 |
| 2024-10-14 | 4,430.00 | 4,465.00 | 4,320.00 | 4,440.00 | 4,135.78 | 93,074 |
| 2024-10-11 | 4,410.00 | 4,455.00 | 4,380.00 | 4,430.00 | 4,126.46 | 92,683 |
| 2024-10-10 | 4,425.00 | 4,480.00 | 4,405.00 | 4,415.00 | 4,112.49 | 61,263 |
| 2024-10-08 | 4,425.00 | 4,480.00 | 4,385.00 | 4,415.00 | 4,112.49 | 113,964 |
| 2024-10-07 | 4,530.00 | 4,530.00 | 4,455.00 | 4,455.00 | 4,149.75 | 145,350 |
| 2024-10-04 | 4,470.00 | 4,510.00 | 4,390.00 | 4,475.00 | 4,168.38 | 159,574 |
| 2024-10-02 | 4,590.00 | 4,590.00 | 4,460.00 | 4,465.00 | 4,159.07 | 287,901 |
| 2024-09-30 | 4,635.00 | 4,660.00 | 4,570.00 | 4,590.00 | 4,275.50 | 214,622 |
| 2024-09-27 | 4,725.00 | 4,725.00 | 4,580.00 | 4,620.00 | 4,303.45 | 286,427 |
| 2024-09-26 | 4,700.00 | 4,750.00 | 4,560.00 | 4,660.00 | 4,340.71 | 707,457 |
| 2024-09-25 | 5,080.00 | 5,120.00 | 4,630.00 | 4,700.00 | 4,377.96 | 1,066,890 |
| 2024-09-24 | 5,050.00 | 5,160.00 | 4,940.00 | 5,120.00 | 4,769.19 | 500,703 |
| 2024-09-23 | 5,100.00 | 5,170.00 | 4,990.00 | 5,050.00 | 4,703.98 | 382,727 |
| 2024-09-20 | 4,995.00 | 5,070.00 | 4,930.00 | 5,070.00 | 4,722.61 | 299,166 |
| 2024-09-19 | 4,980.00 | 5,020.00 | 4,945.00 | 4,945.00 | 4,606.18 | 135,561 |
| 2024-09-13 | 4,780.00 | 4,995.00 | 4,740.00 | 4,980.00 | 4,638.78 | 227,095 |
| 2024-09-12 | 4,890.00 | 4,890.00 | 4,730.00 | 4,785.00 | 4,457.14 | 172,762 |
| 2024-09-11 | 4,995.00 | 5,060.00 | 4,825.00 | 4,845.00 | 4,513.03 | 237,097 |
| 2024-09-10 | 5,040.00 | 5,040.00 | 4,975.00 | 4,990.00 | 4,648.09 | 325,846 |
| 2024-09-09 | 4,850.00 | 5,030.00 | 4,850.00 | 5,000.00 | 4,657.41 | 463,749 |
| 2024-09-06 | 5,040.00 | 5,040.00 | 4,770.00 | 4,920.00 | 4,582.89 | 626,243 |
| 2024-09-05 | 4,655.00 | 5,090.00 | 4,655.00 | 5,050.00 | 4,703.98 | 1,254,693 |
| 2024-09-04 | 4,660.00 | 4,695.00 | 4,550.00 | 4,645.00 | 4,326.73 | 217,829 |
| 2024-09-03 | 4,645.00 | 4,845.00 | 4,600.00 | 4,750.00 | 4,424.54 | 382,574 |
| 2024-09-02 | 4,655.00 | 4,680.00 | 4,550.00 | 4,575.00 | 4,261.53 | 85,844 |
| 2024-08-30 | 4,655.00 | 4,750.00 | 4,600.00 | 4,615.00 | 4,298.79 | 86,949 |
| 2024-08-29 | 4,695.00 | 4,775.00 | 4,650.00 | 4,655.00 | 4,336.05 | 123,610 |
| 2024-08-28 | 4,830.00 | 4,840.00 | 4,670.00 | 4,710.00 | 4,387.28 | 212,532 |
| 2024-08-27 | 4,800.00 | 4,850.00 | 4,750.00 | 4,850.00 | 4,517.69 | 197,363 |
| 2024-08-26 | 4,745.00 | 4,840.00 | 4,640.00 | 4,815.00 | 4,485.09 | 621,510 |
| 2024-08-23 | 4,435.00 | 4,685.00 | 4,435.00 | 4,685.00 | 4,363.99 | 616,785 |
| 2024-08-22 | 4,415.00 | 4,470.00 | 4,400.00 | 4,455.00 | 4,149.75 | 66,548 |
| 2024-08-21 | 4,480.00 | 4,505.00 | 4,390.00 | 4,425.00 | 4,121.81 | 173,527 |
| 2024-08-20 | 4,400.00 | 4,555.00 | 4,355.00 | 4,525.00 | 4,214.96 | 306,773 |
| 2024-08-19 | 4,335.00 | 4,420.00 | 4,310.00 | 4,355.00 | 4,056.60 | 151,554 |
| 2024-08-16 | 4,320.00 | 4,350.00 | 4,280.00 | 4,335.00 | 4,037.97 | 118,277 |
| 2024-08-14 | 4,265.00 | 4,305.00 | 4,265.00 | 4,300.00 | 4,005.37 | 52,300 |
| 2024-08-12 | 4,275.00 | 4,320.00 | 4,250.00 | 4,300.00 | 4,005.37 | 144,249 |
| 2024-08-09 | 4,280.00 | 4,705.00 | 4,215.00 | 4,305.00 | 4,010.03 | 1,126,100 |
| 2024-08-08 | 4,110.00 | 4,205.00 | 4,080.00 | 4,205.00 | 3,916.88 | 83,904 |
| 2024-08-07 | 4,070.00 | 4,160.00 | 4,060.00 | 4,145.00 | 3,860.99 | 125,114 |
| 2024-08-06 | 4,010.00 | 4,125.00 | 4,005.00 | 4,060.00 | 3,781.82 | 103,091 |
| 2024-08-05 | 4,240.00 | 4,245.00 | 3,855.00 | 3,960.00 | 3,688.67 | 240,817 |
| 2024-08-02 | 4,355.00 | 4,390.00 | 4,090.00 | 4,280.00 | 3,986.74 | 131,001 |
| 2024-08-01 | 4,375.00 | 4,420.00 | 4,375.00 | 4,420.00 | 4,117.15 | 48,354 |
| 2024-07-31 | 4,365.00 | 4,435.00 | 4,355.00 | 4,375.00 | 4,075.23 | 58,253 |
| 2024-07-30 | 4,455.00 | 4,480.00 | 4,365.00 | 4,375.00 | 4,075.23 | 131,920 |
| 2024-07-29 | 4,310.00 | 4,490.00 | 4,295.00 | 4,490.00 | 4,182.35 | 311,847 |
| 2024-07-26 | 4,110.00 | 4,320.00 | 4,110.00 | 4,305.00 | 4,010.03 | 131,815 |
| 2024-07-25 | 4,185.00 | 4,185.00 | 4,090.00 | 4,125.00 | 3,842.36 | 78,741 |
| 2024-07-24 | 4,250.00 | 4,250.00 | 4,165.00 | 4,180.00 | 3,893.59 | 139,379 |
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.