Hyundai Green Food Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 11,500.00 | 11,780.00 | 11,450.00 | 11,720.00 | 10,478.02 | 97,898 |
| 2023-07-31 | 11,180.00 | 11,600.00 | 11,170.00 | 11,590.00 | 10,361.80 | 128,851 |
| 2023-07-28 | 11,090.00 | 11,240.00 | 11,030.00 | 11,170.00 | 9,986.31 | 80,672 |
| 2023-07-27 | 10,690.00 | 11,300.00 | 10,600.00 | 11,090.00 | 9,914.78 | 203,430 |
| 2023-07-26 | 11,260.00 | 11,270.00 | 10,510.00 | 10,700.00 | 9,566.11 | 283,560 |
| 2023-07-25 | 11,220.00 | 11,260.00 | 11,050.00 | 11,150.00 | 9,968.43 | 111,629 |
| 2023-07-24 | 11,500.00 | 11,650.00 | 11,210.00 | 11,220.00 | 10,031.01 | 169,809 |
| 2023-07-21 | 11,570.00 | 11,570.00 | 11,410.00 | 11,460.00 | 10,245.58 | 77,014 |
| 2023-07-20 | 11,410.00 | 11,630.00 | 11,270.00 | 11,570.00 | 10,343.92 | 68,277 |
| 2023-07-19 | 11,660.00 | 11,670.00 | 11,350.00 | 11,410.00 | 10,200.87 | 160,983 |
| 2023-07-18 | 11,800.00 | 11,800.00 | 11,520.00 | 11,550.00 | 10,326.04 | 135,351 |
| 2023-07-17 | 12,000.00 | 12,040.00 | 11,730.00 | 11,830.00 | 10,576.37 | 183,249 |
| 2023-07-14 | 12,100.00 | 12,140.00 | 11,960.00 | 12,050.00 | 10,773.05 | 214,588 |
| 2023-07-13 | 12,090.00 | 12,170.00 | 12,040.00 | 12,100.00 | 10,817.75 | 133,956 |
| 2023-07-12 | 12,090.00 | 12,170.00 | 12,000.00 | 12,080.00 | 10,799.87 | 104,212 |
| 2023-07-11 | 12,190.00 | 12,220.00 | 11,950.00 | 12,130.00 | 10,844.58 | 191,267 |
| 2023-07-10 | 12,210.00 | 12,410.00 | 12,100.00 | 12,200.00 | 10,907.16 | 151,752 |
| 2023-07-07 | 12,190.00 | 12,320.00 | 12,040.00 | 12,260.00 | 10,960.80 | 179,059 |
| 2023-07-06 | 12,620.00 | 13,500.00 | 12,160.00 | 12,250.00 | 10,951.86 | 451,507 |
| 2023-07-05 | 12,590.00 | 12,630.00 | 12,360.00 | 12,620.00 | 11,282.65 | 163,746 |
| 2023-07-04 | 12,880.00 | 12,880.00 | 12,530.00 | 12,630.00 | 11,291.59 | 213,979 |
| 2023-07-03 | 12,730.00 | 12,870.00 | 12,720.00 | 12,800.00 | 11,443.57 | 78,710 |
| 2023-06-30 | 12,760.00 | 12,900.00 | 12,670.00 | 12,760.00 | 11,407.81 | 78,821 |
| 2023-06-29 | 12,760.00 | 13,060.00 | 12,740.00 | 12,780.00 | 11,425.69 | 120,458 |
| 2023-06-28 | 12,870.00 | 12,950.00 | 12,710.00 | 12,810.00 | 11,452.51 | 81,923 |
| 2023-06-27 | 12,950.00 | 12,950.00 | 12,690.00 | 12,870.00 | 11,506.16 | 124,882 |
| 2023-06-26 | 12,910.00 | 13,050.00 | 12,640.00 | 12,950.00 | 11,577.68 | 146,374 |
| 2023-06-23 | 12,830.00 | 13,010.00 | 12,700.00 | 12,930.00 | 11,559.80 | 124,525 |
| 2023-06-22 | 12,990.00 | 12,990.00 | 12,720.00 | 12,810.00 | 11,452.51 | 115,831 |
| 2023-06-21 | 13,110.00 | 13,140.00 | 12,680.00 | 12,890.00 | 11,524.04 | 164,289 |
| 2023-06-20 | 13,400.00 | 13,570.00 | 13,050.00 | 13,170.00 | 11,774.37 | 164,263 |
| 2023-06-19 | 13,070.00 | 13,690.00 | 13,000.00 | 13,400.00 | 11,979.99 | 169,894 |
| 2023-06-16 | 13,320.00 | 13,340.00 | 13,040.00 | 13,200.00 | 11,801.19 | 202,171 |
| 2023-06-15 | 13,540.00 | 13,820.00 | 13,270.00 | 13,320.00 | 11,908.47 | 308,655 |
| 2023-06-14 | 12,960.00 | 13,800.00 | 12,940.00 | 13,490.00 | 12,060.45 | 574,754 |
| 2023-06-13 | 12,820.00 | 12,960.00 | 12,510.00 | 12,900.00 | 11,532.98 | 153,704 |
| 2023-06-12 | 12,730.00 | 12,810.00 | 12,500.00 | 12,760.00 | 11,407.81 | 168,364 |
| 2023-06-09 | 12,520.00 | 12,760.00 | 12,360.00 | 12,650.00 | 11,309.47 | 207,401 |
| 2023-06-08 | 12,400.00 | 12,580.00 | 12,370.00 | 12,460.00 | 11,139.60 | 280,588 |
| 2023-06-07 | 12,180.00 | 12,250.00 | 12,010.00 | 12,210.00 | 10,916.10 | 148,284 |
| 2023-06-05 | 11,750.00 | 12,180.00 | 11,640.00 | 12,140.00 | 10,853.52 | 153,814 |
| 2023-06-02 | 11,930.00 | 11,970.00 | 11,630.00 | 11,680.00 | 10,442.26 | 133,839 |
| 2023-06-01 | 11,880.00 | 12,130.00 | 11,820.00 | 11,910.00 | 10,647.89 | 95,744 |
| 2023-05-31 | 11,580.00 | 12,170.00 | 11,500.00 | 11,770.00 | 10,522.72 | 337,937 |
| 2023-05-30 | 11,770.00 | 11,780.00 | 11,300.00 | 11,450.00 | 10,236.64 | 275,770 |
| 2023-05-26 | 12,230.00 | 12,350.00 | 11,730.00 | 11,730.00 | 10,486.96 | 309,942 |
| 2023-05-25 | 12,290.00 | 12,360.00 | 12,200.00 | 12,230.00 | 10,933.98 | 82,846 |
| 2023-05-24 | 12,310.00 | 12,440.00 | 12,260.00 | 12,320.00 | 11,014.44 | 103,766 |
| 2023-05-23 | 12,410.00 | 12,550.00 | 12,290.00 | 12,410.00 | 11,094.90 | 141,015 |
| 2023-05-22 | 12,520.00 | 12,520.00 | 12,120.00 | 12,410.00 | 11,094.90 | 192,339 |
| 2023-05-19 | 13,050.00 | 13,060.00 | 12,460.00 | 12,520.00 | 11,193.25 | 303,039 |
| 2023-05-18 | 13,020.00 | 13,130.00 | 12,930.00 | 13,010.00 | 11,631.32 | 149,840 |
| 2023-05-17 | 13,580.00 | 13,600.00 | 12,900.00 | 13,010.00 | 11,631.32 | 278,221 |
| 2023-05-16 | 13,790.00 | 13,990.00 | 13,530.00 | 13,600.00 | 12,158.80 | 131,166 |
| 2023-05-15 | 13,800.00 | 14,100.00 | 13,650.00 | 14,000.00 | 12,516.41 | 209,464 |
| 2023-05-12 | 13,800.00 | 13,860.00 | 13,430.00 | 13,800.00 | 12,337.60 | 350,851 |
| 2023-05-11 | 13,320.00 | 14,220.00 | 13,000.00 | 13,770.00 | 12,310.78 | 661,345 |
| 2023-05-10 | 13,130.00 | 13,610.00 | 13,130.00 | 13,260.00 | 11,854.83 | 310,630 |
| 2023-05-09 | 13,200.00 | 13,280.00 | 12,960.00 | 13,130.00 | 11,738.60 | 162,708 |
| 2023-05-08 | 13,130.00 | 13,340.00 | 12,940.00 | 13,210.00 | 11,810.13 | 163,178 |
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.