Hyundai Green Food Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 12,120.00 | 12,240.00 | 12,060.00 | 12,160.00 | 11,187.85 | 25,790 |
| 2024-07-23 | 12,170.00 | 12,190.00 | 11,970.00 | 12,120.00 | 11,151.05 | 22,353 |
| 2024-07-22 | 12,190.00 | 12,190.00 | 12,010.00 | 12,070.00 | 11,105.04 | 41,629 |
| 2024-07-19 | 12,160.00 | 12,240.00 | 12,070.00 | 12,190.00 | 11,215.45 | 40,645 |
| 2024-07-18 | 12,070.00 | 12,210.00 | 11,910.00 | 12,180.00 | 11,206.25 | 88,518 |
| 2024-07-17 | 12,030.00 | 12,100.00 | 11,960.00 | 12,030.00 | 11,068.24 | 31,792 |
| 2024-07-16 | 12,140.00 | 12,140.00 | 11,960.00 | 11,960.00 | 11,003.84 | 61,754 |
| 2024-07-15 | 12,110.00 | 12,160.00 | 11,980.00 | 12,120.00 | 11,151.05 | 46,192 |
| 2024-07-12 | 12,150.00 | 12,170.00 | 12,010.00 | 12,110.00 | 11,141.85 | 51,706 |
| 2024-07-11 | 12,230.00 | 12,230.00 | 12,060.00 | 12,150.00 | 11,178.65 | 21,582 |
| 2024-07-10 | 12,190.00 | 12,190.00 | 12,030.00 | 12,090.00 | 11,123.45 | 34,480 |
| 2024-07-09 | 12,280.00 | 12,280.00 | 12,100.00 | 12,190.00 | 11,215.45 | 36,362 |
| 2024-07-08 | 12,330.00 | 12,330.00 | 11,980.00 | 12,220.00 | 11,243.05 | 69,560 |
| 2024-07-05 | 11,930.00 | 12,070.00 | 11,920.00 | 11,980.00 | 11,022.24 | 37,449 |
| 2024-07-04 | 11,980.00 | 11,990.00 | 11,890.00 | 11,930.00 | 10,976.24 | 28,363 |
| 2024-07-03 | 12,070.00 | 12,170.00 | 11,850.00 | 11,910.00 | 10,957.84 | 68,631 |
| 2024-07-02 | 12,200.00 | 12,200.00 | 12,020.00 | 12,070.00 | 11,105.04 | 70,190 |
| 2024-07-01 | 12,340.00 | 12,340.00 | 12,190.00 | 12,200.00 | 11,224.65 | 50,068 |
| 2024-06-28 | 12,310.00 | 12,370.00 | 12,230.00 | 12,340.00 | 11,353.46 | 27,737 |
| 2024-06-27 | 12,310.00 | 12,440.00 | 12,210.00 | 12,260.00 | 11,279.85 | 36,911 |
| 2024-06-26 | 12,300.00 | 12,400.00 | 12,220.00 | 12,310.00 | 11,325.86 | 30,057 |
| 2024-06-25 | 12,310.00 | 12,420.00 | 12,200.00 | 12,300.00 | 11,316.66 | 53,020 |
| 2024-06-24 | 12,630.00 | 12,680.00 | 12,310.00 | 12,340.00 | 11,353.46 | 66,819 |
| 2024-06-21 | 12,450.00 | 12,680.00 | 12,410.00 | 12,620.00 | 11,611.07 | 93,183 |
| 2024-06-20 | 12,390.00 | 12,590.00 | 12,310.00 | 12,450.00 | 11,454.66 | 50,503 |
| 2024-06-19 | 12,730.00 | 12,750.00 | 12,370.00 | 12,390.00 | 11,399.46 | 109,040 |
| 2024-06-18 | 13,000.00 | 13,100.00 | 12,720.00 | 12,810.00 | 11,785.88 | 109,249 |
| 2024-06-17 | 13,100.00 | 13,580.00 | 12,890.00 | 13,080.00 | 12,034.30 | 361,876 |
| 2024-06-14 | 12,540.00 | 12,950.00 | 12,540.00 | 12,940.00 | 11,905.49 | 239,272 |
| 2024-06-13 | 12,700.00 | 12,920.00 | 12,350.00 | 12,540.00 | 11,537.47 | 201,384 |
| 2024-06-12 | 12,440.00 | 12,630.00 | 12,350.00 | 12,580.00 | 11,574.27 | 105,701 |
| 2024-06-11 | 12,440.00 | 12,440.00 | 12,270.00 | 12,380.00 | 11,390.26 | 60,820 |
| 2024-06-10 | 12,140.00 | 12,430.00 | 12,000.00 | 12,380.00 | 11,390.26 | 164,825 |
| 2024-06-07 | 12,040.00 | 12,150.00 | 12,020.00 | 12,140.00 | 11,169.45 | 44,321 |
| 2024-06-05 | 12,010.00 | 12,040.00 | 11,900.00 | 12,040.00 | 11,077.44 | 36,863 |
| 2024-06-04 | 12,150.00 | 12,150.00 | 11,920.00 | 11,970.00 | 11,013.04 | 52,743 |
| 2024-06-03 | 12,090.00 | 12,200.00 | 12,020.00 | 12,090.00 | 11,123.45 | 75,110 |
| 2024-05-31 | 11,900.00 | 12,030.00 | 11,830.00 | 12,030.00 | 11,068.24 | 49,672 |
| 2024-05-30 | 11,940.00 | 11,940.00 | 11,800.00 | 11,870.00 | 10,921.03 | 42,580 |
| 2024-05-29 | 12,030.00 | 12,070.00 | 11,880.00 | 11,880.00 | 10,930.23 | 33,437 |
| 2024-05-28 | 12,100.00 | 12,100.00 | 11,890.00 | 11,940.00 | 10,985.44 | 43,359 |
| 2024-05-27 | 12,020.00 | 12,170.00 | 11,960.00 | 12,080.00 | 11,114.25 | 52,777 |
| 2024-05-24 | 11,870.00 | 12,040.00 | 11,760.00 | 12,000.00 | 11,040.64 | 55,730 |
| 2024-05-23 | 12,120.00 | 12,120.00 | 11,840.00 | 11,870.00 | 10,921.03 | 119,628 |
| 2024-05-22 | 12,040.00 | 12,150.00 | 11,980.00 | 12,110.00 | 11,141.85 | 58,879 |
| 2024-05-21 | 12,300.00 | 12,300.00 | 12,030.00 | 12,040.00 | 11,077.44 | 86,392 |
| 2024-05-20 | 12,350.00 | 12,350.00 | 12,010.00 | 12,180.00 | 11,206.25 | 50,181 |
| 2024-05-17 | 12,000.00 | 12,430.00 | 11,960.00 | 12,210.00 | 11,233.85 | 169,782 |
| 2024-05-16 | 12,000.00 | 12,180.00 | 11,870.00 | 11,950.00 | 10,994.64 | 78,913 |
| 2024-05-14 | 11,850.00 | 12,000.00 | 11,850.00 | 11,950.00 | 10,994.64 | 35,480 |
| 2024-05-13 | 11,850.00 | 11,990.00 | 11,820.00 | 11,920.00 | 10,967.04 | 50,186 |
| 2024-05-10 | 12,120.00 | 12,120.00 | 11,840.00 | 11,900.00 | 10,948.64 | 85,965 |
| 2024-05-09 | 12,150.00 | 12,250.00 | 12,050.00 | 12,100.00 | 11,132.65 | 97,821 |
| 2024-05-08 | 12,110.00 | 12,120.00 | 12,030.00 | 12,090.00 | 11,123.45 | 19,832 |
| 2024-05-07 | 12,190.00 | 12,190.00 | 12,020.00 | 12,070.00 | 11,105.04 | 29,166 |
| 2024-05-03 | 12,120.00 | 12,180.00 | 12,090.00 | 12,110.00 | 11,141.85 | 20,395 |
| 2024-05-02 | 12,130.00 | 12,200.00 | 12,050.00 | 12,180.00 | 11,206.25 | 29,338 |
| 2024-04-30 | 12,030.00 | 12,220.00 | 12,000.00 | 12,160.00 | 11,187.85 | 56,858 |
| 2024-04-29 | 12,020.00 | 12,070.00 | 11,960.00 | 12,030.00 | 11,068.24 | 26,351 |
| 2024-04-26 | 12,020.00 | 12,030.00 | 11,910.00 | 12,020.00 | 11,059.04 | 25,669 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 314.0000 KRW |
| 2026-04-02 | 370.0000 KRW |
| 2025-09-29 | 306.0000 KRW |
| 2025-04-02 | 335.0000 KRW |
| 2023-12-27 | 325.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.