Hyundai Green Food Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 11,190.00 | 11,520.00 | 11,190.00 | 11,320.00 | 10,120.41 | 42,471 |
| 2023-10-30 | 11,280.00 | 11,390.00 | 11,090.00 | 11,180.00 | 9,995.25 | 75,328 |
| 2023-10-27 | 11,330.00 | 11,410.00 | 11,240.00 | 11,280.00 | 10,084.65 | 16,656 |
| 2023-10-26 | 11,380.00 | 11,410.00 | 11,230.00 | 11,330.00 | 10,129.35 | 52,932 |
| 2023-10-25 | 11,380.00 | 11,550.00 | 11,320.00 | 11,380.00 | 10,174.05 | 32,090 |
| 2023-10-24 | 11,350.00 | 11,460.00 | 11,220.00 | 11,380.00 | 10,174.05 | 37,492 |
| 2023-10-23 | 11,310.00 | 11,400.00 | 11,210.00 | 11,380.00 | 10,174.05 | 55,496 |
| 2023-10-20 | 11,400.00 | 11,400.00 | 11,210.00 | 11,330.00 | 10,129.35 | 77,409 |
| 2023-10-19 | 11,570.00 | 11,570.00 | 11,370.00 | 11,410.00 | 10,200.87 | 39,796 |
| 2023-10-18 | 11,400.00 | 11,620.00 | 11,350.00 | 11,560.00 | 10,334.98 | 61,938 |
| 2023-10-17 | 11,380.00 | 11,440.00 | 11,320.00 | 11,400.00 | 10,191.93 | 52,719 |
| 2023-10-16 | 11,410.00 | 11,410.00 | 11,270.00 | 11,380.00 | 10,174.05 | 53,125 |
| 2023-10-13 | 11,410.00 | 11,480.00 | 11,310.00 | 11,410.00 | 10,200.87 | 17,417 |
| 2023-10-12 | 11,410.00 | 11,490.00 | 11,320.00 | 11,420.00 | 10,209.81 | 33,251 |
| 2023-10-11 | 11,270.00 | 11,460.00 | 11,260.00 | 11,410.00 | 10,200.87 | 28,040 |
| 2023-10-10 | 11,050.00 | 11,270.00 | 11,040.00 | 11,220.00 | 10,031.01 | 40,163 |
| 2023-10-06 | 11,040.00 | 11,130.00 | 10,950.00 | 11,050.00 | 9,879.02 | 44,830 |
| 2023-10-05 | 11,140.00 | 11,180.00 | 11,010.00 | 11,040.00 | 9,870.08 | 33,513 |
| 2023-10-04 | 11,240.00 | 11,240.00 | 10,980.00 | 11,140.00 | 9,959.49 | 225,658 |
| 2023-09-27 | 11,160.00 | 11,350.00 | 11,150.00 | 11,240.00 | 10,048.89 | 49,462 |
| 2023-09-26 | 11,250.00 | 11,400.00 | 11,160.00 | 11,240.00 | 10,048.89 | 53,759 |
| 2023-09-25 | 11,400.00 | 11,420.00 | 11,240.00 | 11,250.00 | 10,057.83 | 91,085 |
| 2023-09-22 | 11,200.00 | 11,420.00 | 11,190.00 | 11,300.00 | 10,102.53 | 106,385 |
| 2023-09-21 | 11,600.00 | 11,660.00 | 11,230.00 | 11,380.00 | 10,174.05 | 108,870 |
| 2023-09-20 | 11,590.00 | 11,660.00 | 11,460.00 | 11,610.00 | 10,379.68 | 67,479 |
| 2023-09-19 | 11,430.00 | 11,620.00 | 11,380.00 | 11,590.00 | 10,361.80 | 87,779 |
| 2023-09-18 | 11,600.00 | 11,690.00 | 11,310.00 | 11,390.00 | 10,182.99 | 332,333 |
| 2023-09-15 | 12,180.00 | 12,180.00 | 11,600.00 | 11,640.00 | 10,406.50 | 332,114 |
| 2023-09-14 | 11,990.00 | 12,180.00 | 11,980.00 | 12,060.00 | 10,781.99 | 39,350 |
| 2023-09-13 | 11,840.00 | 11,980.00 | 11,770.00 | 11,980.00 | 10,710.47 | 54,016 |
| 2023-09-12 | 11,800.00 | 11,900.00 | 11,730.00 | 11,880.00 | 10,621.07 | 52,468 |
| 2023-09-11 | 11,760.00 | 12,350.00 | 11,720.00 | 11,810.00 | 10,558.49 | 95,543 |
| 2023-09-08 | 11,750.00 | 11,840.00 | 11,670.00 | 11,760.00 | 10,513.78 | 45,126 |
| 2023-09-07 | 11,860.00 | 11,940.00 | 11,660.00 | 11,750.00 | 10,504.84 | 143,627 |
| 2023-09-06 | 12,220.00 | 12,320.00 | 11,820.00 | 11,860.00 | 10,603.19 | 208,648 |
| 2023-09-05 | 12,470.00 | 12,600.00 | 12,100.00 | 12,220.00 | 10,925.04 | 127,459 |
| 2023-09-04 | 12,470.00 | 12,570.00 | 12,300.00 | 12,500.00 | 11,175.37 | 43,331 |
| 2023-09-01 | 12,580.00 | 12,640.00 | 12,430.00 | 12,470.00 | 11,148.54 | 86,359 |
| 2023-08-31 | 12,550.00 | 12,600.00 | 12,440.00 | 12,580.00 | 11,246.89 | 72,046 |
| 2023-08-30 | 12,430.00 | 12,490.00 | 12,290.00 | 12,490.00 | 11,166.43 | 57,970 |
| 2023-08-29 | 12,230.00 | 12,450.00 | 12,230.00 | 12,310.00 | 11,005.50 | 58,497 |
| 2023-08-28 | 12,240.00 | 12,350.00 | 12,170.00 | 12,310.00 | 11,005.50 | 54,401 |
| 2023-08-25 | 12,300.00 | 12,400.00 | 12,200.00 | 12,290.00 | 10,987.62 | 71,966 |
| 2023-08-24 | 12,170.00 | 12,390.00 | 12,100.00 | 12,330.00 | 11,023.38 | 85,435 |
| 2023-08-23 | 12,190.00 | 12,270.00 | 12,050.00 | 12,150.00 | 10,862.46 | 56,725 |
| 2023-08-22 | 11,890.00 | 12,200.00 | 11,860.00 | 12,140.00 | 10,853.52 | 104,398 |
| 2023-08-21 | 12,060.00 | 12,140.00 | 11,920.00 | 11,940.00 | 10,674.71 | 53,859 |
| 2023-08-18 | 11,900.00 | 12,170.00 | 11,900.00 | 12,110.00 | 10,826.69 | 85,119 |
| 2023-08-17 | 11,980.00 | 12,120.00 | 11,790.00 | 11,980.00 | 10,710.47 | 87,954 |
| 2023-08-16 | 12,270.00 | 12,270.00 | 11,910.00 | 11,980.00 | 10,710.47 | 123,639 |
| 2023-08-14 | 12,360.00 | 12,590.00 | 12,260.00 | 12,320.00 | 11,014.44 | 157,516 |
| 2023-08-11 | 11,980.00 | 12,390.00 | 11,980.00 | 12,360.00 | 11,050.20 | 107,375 |
| 2023-08-10 | 11,930.00 | 12,240.00 | 11,890.00 | 12,130.00 | 10,844.58 | 128,027 |
| 2023-08-09 | 11,820.00 | 12,000.00 | 11,820.00 | 11,930.00 | 10,665.77 | 58,055 |
| 2023-08-08 | 12,050.00 | 12,060.00 | 11,820.00 | 11,920.00 | 10,656.83 | 126,613 |
| 2023-08-07 | 12,000.00 | 12,100.00 | 11,720.00 | 12,050.00 | 10,773.05 | 225,581 |
| 2023-08-04 | 11,780.00 | 12,050.00 | 11,660.00 | 11,950.00 | 10,683.65 | 189,029 |
| 2023-08-03 | 11,800.00 | 12,250.00 | 11,470.00 | 11,770.00 | 10,522.72 | 277,424 |
| 2023-08-02 | 11,630.00 | 11,920.00 | 11,580.00 | 11,770.00 | 10,522.72 | 185,502 |
| 2023-08-01 | 11,500.00 | 11,780.00 | 11,450.00 | 11,720.00 | 10,478.02 | 97,898 |
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.