Hyundai Green Food Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 12,010.00 | 12,130.00 | 11,960.00 | 12,020.00 | 11,059.04 | 24,089 |
| 2024-04-24 | 12,030.00 | 12,050.00 | 11,890.00 | 12,000.00 | 11,040.64 | 28,307 |
| 2024-04-23 | 11,980.00 | 12,070.00 | 11,920.00 | 12,030.00 | 11,068.24 | 20,562 |
| 2024-04-22 | 11,790.00 | 12,010.00 | 11,740.00 | 12,010.00 | 11,049.84 | 49,720 |
| 2024-04-19 | 11,860.00 | 11,860.00 | 11,610.00 | 11,790.00 | 10,847.43 | 28,112 |
| 2024-04-18 | 11,710.00 | 11,910.00 | 11,710.00 | 11,860.00 | 10,911.83 | 35,738 |
| 2024-04-17 | 11,620.00 | 11,840.00 | 11,620.00 | 11,800.00 | 10,856.63 | 27,216 |
| 2024-04-16 | 11,780.00 | 11,780.00 | 11,610.00 | 11,610.00 | 10,681.82 | 46,356 |
| 2024-04-15 | 11,780.00 | 11,810.00 | 11,620.00 | 11,780.00 | 10,838.23 | 36,084 |
| 2024-04-12 | 11,950.00 | 11,950.00 | 11,760.00 | 11,800.00 | 10,856.63 | 40,092 |
| 2024-04-11 | 11,980.00 | 12,000.00 | 11,750.00 | 11,940.00 | 10,985.44 | 44,365 |
| 2024-04-09 | 11,930.00 | 12,080.00 | 11,920.00 | 11,970.00 | 11,013.04 | 25,848 |
| 2024-04-08 | 12,180.00 | 12,180.00 | 11,940.00 | 11,970.00 | 11,013.04 | 51,304 |
| 2024-04-05 | 12,300.00 | 12,300.00 | 12,120.00 | 12,180.00 | 11,206.25 | 68,592 |
| 2024-04-04 | 12,300.00 | 12,460.00 | 12,190.00 | 12,360.00 | 11,371.86 | 77,009 |
| 2024-04-03 | 12,370.00 | 12,450.00 | 12,190.00 | 12,370.00 | 11,381.06 | 65,223 |
| 2024-04-02 | 12,140.00 | 12,450.00 | 12,120.00 | 12,400.00 | 11,408.66 | 113,548 |
| 2024-04-01 | 11,930.00 | 12,220.00 | 11,900.00 | 12,160.00 | 11,187.85 | 44,894 |
| 2024-03-29 | 12,040.00 | 12,040.00 | 11,900.00 | 11,920.00 | 10,967.04 | 54,453 |
| 2024-03-28 | 11,980.00 | 11,980.00 | 11,910.00 | 11,910.00 | 10,957.84 | 34,733 |
| 2024-03-27 | 12,010.00 | 12,010.00 | 11,900.00 | 11,980.00 | 11,022.24 | 48,653 |
| 2024-03-26 | 12,040.00 | 12,040.00 | 11,940.00 | 11,990.00 | 11,031.44 | 31,256 |
| 2024-03-25 | 11,910.00 | 12,050.00 | 11,910.00 | 11,990.00 | 11,031.44 | 51,295 |
| 2024-03-22 | 11,800.00 | 11,920.00 | 11,760.00 | 11,910.00 | 10,957.84 | 33,346 |
| 2024-03-21 | 11,820.00 | 11,870.00 | 11,650.00 | 11,820.00 | 10,875.03 | 58,472 |
| 2024-03-20 | 11,860.00 | 11,860.00 | 11,720.00 | 11,800.00 | 10,856.63 | 39,672 |
| 2024-03-19 | 11,800.00 | 11,810.00 | 11,710.00 | 11,800.00 | 10,856.63 | 20,503 |
| 2024-03-18 | 11,900.00 | 11,900.00 | 11,790.00 | 11,790.00 | 10,847.43 | 33,023 |
| 2024-03-15 | 11,720.00 | 11,850.00 | 11,660.00 | 11,850.00 | 10,902.63 | 39,026 |
| 2024-03-14 | 11,800.00 | 11,800.00 | 11,620.00 | 11,710.00 | 10,773.83 | 44,057 |
| 2024-03-13 | 11,780.00 | 11,830.00 | 11,700.00 | 11,770.00 | 10,829.03 | 27,119 |
| 2024-03-12 | 11,750.00 | 11,850.00 | 11,630.00 | 11,780.00 | 10,838.23 | 42,878 |
| 2024-03-11 | 11,590.00 | 11,650.00 | 11,510.00 | 11,650.00 | 10,718.62 | 33,424 |
| 2024-03-08 | 11,670.00 | 11,680.00 | 11,500.00 | 11,600.00 | 10,672.62 | 73,479 |
| 2024-03-07 | 11,730.00 | 11,730.00 | 11,650.00 | 11,670.00 | 10,737.02 | 49,964 |
| 2024-03-06 | 11,770.00 | 11,780.00 | 11,660.00 | 11,720.00 | 10,783.03 | 43,266 |
| 2024-03-05 | 11,740.00 | 11,810.00 | 11,660.00 | 11,710.00 | 10,773.83 | 47,918 |
| 2024-03-04 | 11,690.00 | 11,790.00 | 11,610.00 | 11,680.00 | 10,746.22 | 71,887 |
| 2024-02-29 | 11,710.00 | 11,820.00 | 11,650.00 | 11,720.00 | 10,783.03 | 20,974 |
| 2024-02-28 | 11,800.00 | 11,800.00 | 11,610.00 | 11,720.00 | 10,783.03 | 40,180 |
| 2024-02-27 | 11,770.00 | 11,830.00 | 11,680.00 | 11,720.00 | 10,783.03 | 73,116 |
| 2024-02-26 | 11,800.00 | 11,870.00 | 11,720.00 | 11,770.00 | 10,829.03 | 54,366 |
| 2024-02-23 | 11,960.00 | 11,980.00 | 11,800.00 | 11,870.00 | 10,921.03 | 61,023 |
| 2024-02-22 | 11,930.00 | 11,960.00 | 11,810.00 | 11,950.00 | 10,994.64 | 75,362 |
| 2024-02-21 | 11,700.00 | 11,920.00 | 11,620.00 | 11,890.00 | 10,939.44 | 95,027 |
| 2024-02-20 | 11,650.00 | 11,740.00 | 11,650.00 | 11,700.00 | 10,764.62 | 71,312 |
| 2024-02-19 | 11,580.00 | 11,720.00 | 11,560.00 | 11,690.00 | 10,755.42 | 45,496 |
| 2024-02-16 | 11,580.00 | 11,660.00 | 11,550.00 | 11,600.00 | 10,672.62 | 40,601 |
| 2024-02-15 | 11,640.00 | 11,660.00 | 11,550.00 | 11,610.00 | 10,681.82 | 48,661 |
| 2024-02-14 | 11,500.00 | 11,710.00 | 11,500.00 | 11,630.00 | 10,700.22 | 67,383 |
| 2024-02-13 | 11,650.00 | 11,680.00 | 11,550.00 | 11,580.00 | 10,654.22 | 159,809 |
| 2024-02-08 | 12,070.00 | 12,110.00 | 11,580.00 | 11,650.00 | 10,718.62 | 591,759 |
| 2024-02-07 | 12,530.00 | 12,620.00 | 12,320.00 | 12,610.00 | 11,601.87 | 225,072 |
| 2024-02-06 | 12,600.00 | 12,620.00 | 12,350.00 | 12,530.00 | 11,528.27 | 120,271 |
| 2024-02-05 | 12,400.00 | 12,600.00 | 12,350.00 | 12,550.00 | 11,546.67 | 200,065 |
| 2024-02-02 | 12,200.00 | 12,510.00 | 11,970.00 | 12,400.00 | 11,408.66 | 259,135 |
| 2024-02-01 | 11,730.00 | 12,430.00 | 11,640.00 | 12,200.00 | 11,224.65 | 428,354 |
| 2024-01-31 | 11,790.00 | 11,830.00 | 11,620.00 | 11,770.00 | 10,829.03 | 83,231 |
| 2024-01-30 | 11,770.00 | 11,840.00 | 11,660.00 | 11,800.00 | 10,856.63 | 105,026 |
| 2024-01-29 | 11,480.00 | 11,900.00 | 11,410.00 | 11,770.00 | 10,829.03 | 202,246 |
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.