Hyundai Green Food Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 17,840.00 | 18,670.00 | 17,840.00 | 18,430.00 | 18,126.38 | 27,538 |
| 2026-07-15 | 18,020.00 | 18,360.00 | 17,840.00 | 18,030.00 | 17,732.97 | 37,019 |
| 2026-07-14 | 18,250.00 | 18,460.00 | 17,930.00 | 18,020.00 | 17,723.13 | 40,014 |
| 2026-07-13 | 18,860.00 | 19,360.00 | 18,150.00 | 18,250.00 | 17,949.34 | 75,162 |
| 2026-07-10 | 17,880.00 | 18,940.00 | 17,880.00 | 18,840.00 | 18,529.62 | 60,589 |
| 2026-07-09 | 18,300.00 | 18,590.00 | 17,900.00 | 17,900.00 | 17,605.11 | 99,626 |
| 2026-07-08 | 17,830.00 | 18,690.00 | 17,730.00 | 18,350.00 | 18,047.70 | 133,839 |
| 2026-07-07 | 17,590.00 | 17,790.00 | 17,250.00 | 17,730.00 | 17,437.91 | 49,666 |
| 2026-07-06 | 17,710.00 | 17,780.00 | 17,220.00 | 17,260.00 | 16,975.65 | 24,356 |
| 2026-07-03 | 17,440.00 | 17,710.00 | 17,260.00 | 17,580.00 | 17,290.38 | 40,145 |
| 2026-07-02 | 17,000.00 | 17,550.00 | 16,640.00 | 17,450.00 | 17,162.52 | 60,710 |
| 2026-07-01 | 16,800.00 | 16,870.00 | 16,420.00 | 16,750.00 | 16,474.06 | 34,706 |
| 2026-06-30 | 16,330.00 | 16,910.00 | 16,330.00 | 16,560.00 | 16,287.19 | 26,678 |
| 2026-06-29 | 16,050.00 | 16,780.00 | 16,050.00 | 16,600.00 | 16,326.53 | 45,044 |
| 2026-06-26 | 16,190.00 | 16,860.00 | 15,710.00 | 16,340.00 | 16,070.81 | 68,490 |
| 2026-06-25 | 16,440.00 | 16,780.00 | 16,210.00 | 16,400.00 | 16,129.82 | 57,380 |
| 2026-06-24 | 16,400.00 | 16,980.00 | 16,140.00 | 16,320.00 | 16,051.14 | 57,930 |
| 2026-06-23 | 16,540.00 | 16,990.00 | 16,320.00 | 16,440.00 | 16,169.16 | 53,977 |
| 2026-06-22 | 16,580.00 | 17,390.00 | 16,410.00 | 16,460.00 | 16,188.83 | 36,229 |
| 2026-06-19 | 16,970.00 | 17,050.00 | 16,360.00 | 16,710.00 | 16,434.71 | 56,899 |
| 2026-06-18 | 17,600.00 | 17,930.00 | 16,710.00 | 16,710.00 | 16,434.71 | 50,902 |
| 2026-06-17 | 17,620.00 | 17,930.00 | 17,430.00 | 17,490.00 | 17,201.86 | 31,583 |
| 2026-06-16 | 18,280.00 | 18,280.00 | 17,340.00 | 17,500.00 | 17,211.70 | 37,041 |
| 2026-06-15 | 18,060.00 | 18,060.00 | 17,390.00 | 17,580.00 | 17,290.38 | 29,531 |
| 2026-06-12 | 17,390.00 | 17,800.00 | 17,280.00 | 17,780.00 | 17,487.09 | 50,542 |
| 2026-06-11 | 17,390.00 | 17,600.00 | 16,880.00 | 17,220.00 | 16,936.31 | 37,256 |
| 2026-06-10 | 17,000.00 | 17,500.00 | 16,820.00 | 17,210.00 | 16,926.48 | 42,301 |
| 2026-06-09 | 16,860.00 | 17,320.00 | 16,520.00 | 17,010.00 | 16,729.77 | 33,399 |
| 2026-06-08 | 16,490.00 | 16,660.00 | 16,210.00 | 16,480.00 | 16,208.50 | 37,611 |
| 2026-06-05 | 16,830.00 | 17,110.00 | 16,520.00 | 16,710.00 | 16,434.71 | 41,028 |
| 2026-06-04 | 17,200.00 | 17,440.00 | 16,710.00 | 16,820.00 | 16,542.90 | 90,851 |
| 2026-06-02 | 16,400.00 | 17,580.00 | 16,170.00 | 17,240.00 | 16,955.98 | 117,090 |
| 2026-06-01 | 16,500.00 | 16,790.00 | 16,070.00 | 16,250.00 | 15,982.29 | 92,809 |
| 2026-05-29 | 17,300.00 | 17,470.00 | 16,680.00 | 16,720.00 | 16,444.55 | 57,416 |
| 2026-05-28 | 17,460.00 | 17,460.00 | 17,030.00 | 17,380.00 | 17,093.68 | 66,326 |
| 2026-05-27 | 17,780.00 | 17,780.00 | 17,210.00 | 17,400.00 | 17,113.35 | 50,951 |
| 2026-05-26 | 18,870.00 | 18,870.00 | 17,660.00 | 17,780.00 | 17,487.09 | 78,245 |
| 2026-05-22 | 18,000.00 | 18,500.00 | 17,940.00 | 18,490.00 | 18,185.39 | 100,159 |
| 2026-05-21 | 18,050.00 | 18,230.00 | 17,800.00 | 17,970.00 | 17,673.96 | 45,527 |
| 2026-05-20 | 18,050.00 | 18,400.00 | 17,440.00 | 18,060.00 | 17,762.47 | 88,021 |
| 2026-05-19 | 18,500.00 | 18,620.00 | 18,000.00 | 18,130.00 | 17,831.32 | 62,479 |
| 2026-05-18 | 18,500.00 | 18,630.00 | 18,110.00 | 18,510.00 | 18,205.06 | 60,523 |
| 2026-05-15 | 18,530.00 | 18,900.00 | 18,210.00 | 18,380.00 | 18,077.20 | 109,220 |
| 2026-05-14 | 18,540.00 | 18,710.00 | 18,300.00 | 18,510.00 | 18,205.06 | 76,129 |
| 2026-05-13 | 18,470.00 | 18,570.00 | 17,810.00 | 18,100.00 | 17,801.82 | 98,352 |
| 2026-05-12 | 19,250.00 | 19,690.00 | 17,970.00 | 18,340.00 | 18,037.86 | 143,772 |
| 2026-05-11 | 19,210.00 | 19,560.00 | 18,560.00 | 19,140.00 | 18,824.68 | 105,056 |
| 2026-05-08 | 18,230.00 | 19,460.00 | 18,050.00 | 19,300.00 | 18,982.05 | 190,383 |
| 2026-05-07 | 17,470.00 | 18,420.00 | 17,100.00 | 18,140.00 | 17,841.16 | 169,758 |
| 2026-05-06 | 16,350.00 | 19,500.00 | 15,410.00 | 16,900.00 | 16,621.58 | 464,627 |
| 2026-05-04 | 16,500.00 | 16,640.00 | 16,270.00 | 16,350.00 | 16,080.65 | 23,639 |
| 2026-04-30 | 16,300.00 | 16,600.00 | 16,110.00 | 16,540.00 | 16,267.52 | 42,456 |
| 2026-04-29 | 16,230.00 | 17,000.00 | 16,100.00 | 16,200.00 | 15,933.12 | 23,763 |
| 2026-04-28 | 16,340.00 | 16,380.00 | 16,200.00 | 16,240.00 | 15,972.46 | 10,545 |
| 2026-04-27 | 16,380.00 | 16,450.00 | 16,210.00 | 16,270.00 | 16,001.96 | 26,683 |
| 2026-04-24 | 16,340.00 | 16,450.00 | 16,280.00 | 16,380.00 | 16,110.15 | 25,446 |
| 2026-04-23 | 16,030.00 | 16,390.00 | 16,030.00 | 16,280.00 | 16,011.80 | 22,914 |
| 2026-04-22 | 16,330.00 | 16,330.00 | 16,120.00 | 16,210.00 | 15,942.95 | 15,963 |
| 2026-04-21 | 16,500.00 | 16,500.00 | 16,180.00 | 16,300.00 | 16,031.47 | 26,873 |
| 2026-04-20 | 16,260.00 | 16,340.00 | 16,200.00 | 16,290.00 | 16,021.63 | 17,598 |
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.