Hyundai Green Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 12,290.00 | 12,890.00 | 12,290.00 | 12,420.00 | 12,420.00 | 414,079 |
| 2026-10-15 | 12,110.00 | 12,470.00 | 12,000.00 | 12,290.00 | 12,290.00 | 337,447 |
| 2026-10-14 | 12,570.00 | 12,950.00 | 12,380.00 | 12,430.00 | 12,430.00 | 352,591 |
| 2026-10-13 | 12,600.00 | 12,750.00 | 12,110.00 | 12,490.00 | 12,490.00 | 436,373 |
| 2026-10-12 | 12,750.00 | 12,980.00 | 12,640.00 | 12,640.00 | 12,640.00 | 346,504 |
| 2026-10-08 | 12,290.00 | 13,140.00 | 12,270.00 | 12,850.00 | 12,850.00 | 762,684 |
| 2026-10-07 | 12,510.00 | 12,520.00 | 12,260.00 | 12,280.00 | 12,280.00 | 352,568 |
| 2026-10-06 | 12,710.00 | 12,750.00 | 12,370.00 | 12,450.00 | 12,450.00 | 350,818 |
| 2026-10-02 | 12,600.00 | 12,910.00 | 12,440.00 | 12,690.00 | 12,690.00 | 459,958 |
| 2026-10-01 | 12,920.00 | 12,960.00 | 12,520.00 | 12,540.00 | 12,540.00 | 293,314 |
| 2026-09-30 | 12,670.00 | 12,990.00 | 12,670.00 | 12,810.00 | 12,810.00 | 415,617 |
| 2026-09-29 | 12,880.00 | 12,890.00 | 12,520.00 | 12,700.00 | 12,700.00 | 447,620 |
| 2026-09-28 | 13,090.00 | 13,290.00 | 12,680.00 | 12,790.00 | 12,725.00 | 372,540 |
| 2026-09-23 | 13,360.00 | 13,360.00 | 12,990.00 | 13,020.00 | 12,953.83 | 292,957 |
| 2026-09-22 | 13,400.00 | 13,520.00 | 13,120.00 | 13,210.00 | 13,142.87 | 375,968 |
| 2026-09-21 | 13,140.00 | 13,450.00 | 13,000.00 | 13,180.00 | 13,113.02 | 482,107 |
| 2026-09-18 | 13,160.00 | 13,170.00 | 12,640.00 | 12,640.00 | 12,575.76 | 322,254 |
| 2026-09-17 | 13,110.00 | 13,180.00 | 12,800.00 | 13,070.00 | 13,003.58 | 275,484 |
| 2026-09-16 | 13,550.00 | 13,700.00 | 13,040.00 | 13,080.00 | 13,013.53 | 434,335 |
| 2026-09-15 | 13,800.00 | 13,870.00 | 13,490.00 | 13,560.00 | 13,491.09 | 251,811 |
| 2026-09-14 | 13,400.00 | 13,940.00 | 13,180.00 | 13,880.00 | 13,809.46 | 361,868 |
| 2026-09-11 | 12,890.00 | 13,530.00 | 12,800.00 | 13,400.00 | 13,331.90 | 393,770 |
| 2026-09-10 | 12,730.00 | 13,000.00 | 12,450.00 | 12,840.00 | 12,774.75 | 201,134 |
| 2026-09-09 | 12,900.00 | 13,050.00 | 12,660.00 | 12,720.00 | 12,655.36 | 284,449 |
| 2026-09-08 | 12,080.00 | 12,860.00 | 12,080.00 | 12,640.00 | 12,575.76 | 330,917 |
| 2026-09-07 | 11,930.00 | 12,090.00 | 11,870.00 | 11,970.00 | 11,909.17 | 231,230 |
| 2026-09-04 | 11,990.00 | 12,070.00 | 11,850.00 | 11,910.00 | 11,849.47 | 142,615 |
| 2026-09-03 | 11,860.00 | 12,250.00 | 11,860.00 | 12,000.00 | 11,939.01 | 248,357 |
| 2026-09-02 | 12,050.00 | 12,120.00 | 11,780.00 | 11,850.00 | 11,789.78 | 209,402 |
| 2026-09-01 | 11,970.00 | 12,210.00 | 11,800.00 | 12,110.00 | 12,048.46 | 154,749 |
| 2026-08-31 | 11,830.00 | 12,020.00 | 11,600.00 | 11,980.00 | 11,919.12 | 301,711 |
| 2026-08-28 | 12,030.00 | 12,100.00 | 11,750.00 | 11,860.00 | 11,799.73 | 154,505 |
| 2026-08-27 | 12,220.00 | 12,320.00 | 11,950.00 | 12,020.00 | 11,958.91 | 152,172 |
| 2026-08-26 | 11,790.00 | 12,280.00 | 11,770.00 | 12,220.00 | 12,157.90 | 249,418 |
| 2026-08-25 | 11,680.00 | 11,720.00 | 11,240.00 | 11,680.00 | 11,620.64 | 246,144 |
| 2026-08-24 | 11,590.00 | 11,760.00 | 11,420.00 | 11,690.00 | 11,630.59 | 178,315 |
| 2026-08-21 | 11,590.00 | 11,590.00 | 11,310.00 | 11,400.00 | 11,342.06 | 142,329 |
| 2026-08-20 | 11,290.00 | 11,740.00 | 11,240.00 | 11,600.00 | 11,541.05 | 135,416 |
| 2026-08-19 | 11,360.00 | 11,390.00 | 10,950.00 | 11,180.00 | 11,123.18 | 184,936 |
| 2026-08-18 | 11,920.00 | 11,970.00 | 11,400.00 | 11,510.00 | 11,451.51 | 188,538 |
| 2026-08-14 | 11,670.00 | 11,920.00 | 11,590.00 | 11,920.00 | 11,859.42 | 145,894 |
| 2026-08-13 | 11,500.00 | 11,860.00 | 11,500.00 | 11,650.00 | 11,590.79 | 141,864 |
| 2026-08-12 | 11,870.00 | 11,900.00 | 11,440.00 | 11,460.00 | 11,401.76 | 437,602 |
| 2026-08-11 | 11,820.00 | 12,110.00 | 11,700.00 | 11,860.00 | 11,799.73 | 222,997 |
| 2026-08-10 | 12,340.00 | 12,490.00 | 11,640.00 | 11,820.00 | 11,759.93 | 361,928 |
| 2026-08-07 | 11,840.00 | 12,620.00 | 11,490.00 | 12,190.00 | 12,128.05 | 844,626 |
| 2026-08-06 | 12,010.00 | 12,010.00 | 11,600.00 | 11,830.00 | 11,769.88 | 464,178 |
| 2026-08-05 | 12,210.00 | 12,430.00 | 11,900.00 | 12,060.00 | 11,998.71 | 346,452 |
| 2026-08-04 | 11,890.00 | 12,290.00 | 11,610.00 | 12,000.00 | 11,939.01 | 288,161 |
| 2026-08-03 | 11,790.00 | 12,100.00 | 11,580.00 | 11,780.00 | 11,720.13 | 111,149 |
| 2026-07-31 | 11,600.00 | 11,790.00 | 11,290.00 | 11,780.00 | 11,720.13 | 225,422 |
| 2026-07-30 | 10,800.00 | 11,640.00 | 10,800.00 | 11,300.00 | 11,242.57 | 281,543 |
| 2026-07-29 | 11,660.00 | 11,980.00 | 10,850.00 | 11,340.00 | 11,282.37 | 463,838 |
| 2026-07-28 | 12,030.00 | 12,130.00 | 11,490.00 | 11,720.00 | 11,660.44 | 366,581 |
| 2026-07-27 | 12,400.00 | 12,480.00 | 11,930.00 | 12,390.00 | 12,327.03 | 276,861 |
| 2026-07-24 | 12,550.00 | 12,790.00 | 12,160.00 | 12,250.00 | 12,187.74 | 255,884 |
| 2026-07-23 | 12,280.00 | 12,940.00 | 12,280.00 | 12,800.00 | 12,734.95 | 314,666 |
| 2026-07-22 | 12,800.00 | 13,280.00 | 12,250.00 | 12,280.00 | 12,217.59 | 378,930 |
| 2026-07-21 | 12,070.00 | 12,890.00 | 11,710.00 | 12,790.00 | 12,725.00 | 381,094 |
| 2026-07-20 | 13,330.00 | 13,500.00 | 11,630.00 | 12,080.00 | 12,018.61 | 781,452 |
Page 1 of 20 · 1,195 trading daysOlder →
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.