Hyundai Green Food Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 11,310.00 | 11,500.00 | 11,270.00 | 11,440.00 | 10,525.41 | 58,520 |
| 2024-01-25 | 11,280.00 | 11,330.00 | 11,220.00 | 11,310.00 | 10,405.80 | 45,948 |
| 2024-01-24 | 11,200.00 | 11,300.00 | 11,150.00 | 11,280.00 | 10,378.20 | 36,376 |
| 2024-01-23 | 11,220.00 | 11,230.00 | 11,130.00 | 11,200.00 | 10,304.60 | 96,449 |
| 2024-01-22 | 11,300.00 | 11,450.00 | 11,090.00 | 11,190.00 | 10,295.40 | 126,122 |
| 2024-01-19 | 11,310.00 | 11,650.00 | 11,270.00 | 11,300.00 | 10,396.60 | 70,107 |
| 2024-01-18 | 11,180.00 | 11,290.00 | 11,140.00 | 11,270.00 | 10,369.00 | 68,087 |
| 2024-01-17 | 11,360.00 | 11,360.00 | 11,160.00 | 11,190.00 | 10,295.40 | 144,543 |
| 2024-01-16 | 11,300.00 | 11,360.00 | 11,220.00 | 11,300.00 | 10,396.60 | 62,957 |
| 2024-01-15 | 11,380.00 | 11,380.00 | 11,230.00 | 11,300.00 | 10,396.60 | 52,777 |
| 2024-01-12 | 11,350.00 | 11,350.00 | 11,200.00 | 11,260.00 | 10,359.80 | 72,257 |
| 2024-01-11 | 11,290.00 | 11,420.00 | 11,250.00 | 11,350.00 | 10,442.61 | 59,768 |
| 2024-01-10 | 11,300.00 | 11,300.00 | 11,220.00 | 11,290.00 | 10,387.40 | 49,819 |
| 2024-01-09 | 11,260.00 | 11,300.00 | 11,160.00 | 11,290.00 | 10,387.40 | 50,346 |
| 2024-01-08 | 11,250.00 | 11,250.00 | 11,150.00 | 11,190.00 | 10,295.40 | 27,590 |
| 2024-01-05 | 11,130.00 | 11,220.00 | 11,110.00 | 11,170.00 | 10,277.00 | 97,790 |
| 2024-01-04 | 11,230.00 | 11,300.00 | 11,110.00 | 11,150.00 | 10,258.60 | 106,303 |
| 2024-01-03 | 11,360.00 | 11,360.00 | 11,230.00 | 11,230.00 | 10,332.20 | 56,708 |
| 2024-01-02 | 11,490.00 | 11,490.00 | 11,300.00 | 11,360.00 | 10,451.81 | 67,328 |
| 2023-12-28 | 11,300.00 | 11,520.00 | 11,260.00 | 11,480.00 | 10,562.21 | 74,942 |
| 2023-12-27 | 11,400.00 | 11,420.00 | 11,200.00 | 11,230.00 | 10,332.20 | 112,792 |
| 2023-12-26 | 11,510.00 | 11,540.00 | 11,410.00 | 11,490.00 | 10,272.40 | 73,293 |
| 2023-12-22 | 11,430.00 | 11,500.00 | 11,370.00 | 11,460.00 | 10,245.58 | 46,406 |
| 2023-12-21 | 11,490.00 | 11,530.00 | 11,390.00 | 11,430.00 | 10,218.75 | 62,036 |
| 2023-12-20 | 11,290.00 | 11,530.00 | 11,250.00 | 11,520.00 | 10,299.22 | 131,234 |
| 2023-12-19 | 11,160.00 | 11,270.00 | 11,140.00 | 11,270.00 | 10,075.71 | 79,055 |
| 2023-12-18 | 11,230.00 | 11,250.00 | 11,130.00 | 11,150.00 | 9,968.43 | 97,938 |
| 2023-12-15 | 11,220.00 | 11,230.00 | 11,150.00 | 11,230.00 | 10,039.95 | 104,373 |
| 2023-12-14 | 11,280.00 | 11,300.00 | 11,180.00 | 11,230.00 | 10,039.95 | 132,850 |
| 2023-12-13 | 11,070.00 | 11,280.00 | 10,990.00 | 11,280.00 | 10,084.65 | 250,910 |
| 2023-12-12 | 11,140.00 | 11,190.00 | 11,040.00 | 11,090.00 | 9,914.78 | 140,882 |
| 2023-12-11 | 11,190.00 | 11,210.00 | 11,080.00 | 11,150.00 | 9,968.43 | 128,544 |
| 2023-12-08 | 11,190.00 | 11,220.00 | 11,100.00 | 11,180.00 | 9,995.25 | 162,270 |
| 2023-12-07 | 11,370.00 | 11,370.00 | 11,150.00 | 11,190.00 | 10,004.19 | 179,134 |
| 2023-12-06 | 11,310.00 | 11,400.00 | 11,280.00 | 11,340.00 | 10,138.29 | 88,372 |
| 2023-12-05 | 11,370.00 | 11,370.00 | 11,150.00 | 11,330.00 | 10,129.35 | 160,549 |
| 2023-12-04 | 11,400.00 | 11,410.00 | 11,270.00 | 11,370.00 | 10,165.11 | 113,119 |
| 2023-12-01 | 11,400.00 | 11,480.00 | 11,280.00 | 11,400.00 | 10,191.93 | 134,915 |
| 2023-11-30 | 11,420.00 | 11,550.00 | 11,390.00 | 11,390.00 | 10,182.99 | 280,680 |
| 2023-11-29 | 11,500.00 | 11,520.00 | 11,280.00 | 11,490.00 | 10,272.40 | 95,343 |
| 2023-11-28 | 11,600.00 | 11,630.00 | 11,390.00 | 11,460.00 | 10,245.58 | 164,931 |
| 2023-11-27 | 11,700.00 | 11,700.00 | 11,550.00 | 11,600.00 | 10,370.74 | 55,101 |
| 2023-11-24 | 11,720.00 | 11,780.00 | 11,610.00 | 11,690.00 | 10,451.20 | 50,973 |
| 2023-11-23 | 11,830.00 | 11,930.00 | 11,710.00 | 11,720.00 | 10,478.02 | 44,580 |
| 2023-11-22 | 11,860.00 | 11,900.00 | 11,800.00 | 11,840.00 | 10,585.31 | 33,605 |
| 2023-11-21 | 11,800.00 | 11,900.00 | 11,790.00 | 11,870.00 | 10,612.13 | 47,914 |
| 2023-11-20 | 11,950.00 | 11,950.00 | 11,680.00 | 11,840.00 | 10,585.31 | 81,755 |
| 2023-11-17 | 12,000.00 | 12,000.00 | 11,810.00 | 11,950.00 | 10,683.65 | 48,866 |
| 2023-11-16 | 12,190.00 | 12,190.00 | 11,960.00 | 12,000.00 | 10,728.35 | 41,904 |
| 2023-11-15 | 12,280.00 | 12,320.00 | 12,050.00 | 12,160.00 | 10,871.40 | 67,662 |
| 2023-11-14 | 11,660.00 | 12,150.00 | 11,660.00 | 12,100.00 | 10,817.75 | 103,297 |
| 2023-11-13 | 11,700.00 | 11,860.00 | 11,570.00 | 11,650.00 | 10,415.44 | 46,946 |
| 2023-11-10 | 11,720.00 | 11,830.00 | 11,700.00 | 11,780.00 | 10,531.66 | 32,405 |
| 2023-11-09 | 11,770.00 | 11,900.00 | 11,600.00 | 11,830.00 | 10,576.37 | 48,476 |
| 2023-11-08 | 11,610.00 | 11,840.00 | 11,570.00 | 11,730.00 | 10,486.96 | 36,679 |
| 2023-11-07 | 11,750.00 | 11,750.00 | 11,510.00 | 11,630.00 | 10,397.56 | 29,297 |
| 2023-11-06 | 11,800.00 | 11,900.00 | 11,610.00 | 11,700.00 | 10,460.14 | 56,872 |
| 2023-11-03 | 11,730.00 | 11,830.00 | 11,620.00 | 11,740.00 | 10,495.90 | 30,864 |
| 2023-11-02 | 11,700.00 | 11,790.00 | 11,520.00 | 11,730.00 | 10,486.96 | 39,096 |
| 2023-11-01 | 11,480.00 | 11,720.00 | 11,350.00 | 11,700.00 | 10,460.14 | 67,925 |
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.