Hyundai Green Food Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 16,190.00 | 16,330.00 | 16,160.00 | 16,300.00 | 16,031.47 | 25,436 |
| 2026-04-16 | 16,080.00 | 16,270.00 | 16,030.00 | 16,160.00 | 15,893.78 | 40,359 |
| 2026-04-15 | 16,090.00 | 16,100.00 | 15,850.00 | 16,000.00 | 15,736.41 | 29,559 |
| 2026-04-14 | 15,910.00 | 16,070.00 | 15,910.00 | 16,030.00 | 15,765.92 | 18,733 |
| 2026-04-13 | 15,890.00 | 16,030.00 | 15,730.00 | 16,010.00 | 15,746.25 | 17,501 |
| 2026-04-10 | 15,760.00 | 16,000.00 | 15,740.00 | 16,000.00 | 15,736.41 | 44,134 |
| 2026-04-09 | 15,740.00 | 15,800.00 | 15,650.00 | 15,770.00 | 15,510.20 | 11,104 |
| 2026-04-08 | 15,610.00 | 15,780.00 | 15,580.00 | 15,750.00 | 15,490.53 | 24,627 |
| 2026-04-07 | 15,390.00 | 15,560.00 | 15,390.00 | 15,520.00 | 15,264.32 | 23,273 |
| 2026-04-06 | 15,500.00 | 15,500.00 | 15,280.00 | 15,390.00 | 15,136.46 | 28,425 |
| 2026-04-03 | 15,690.00 | 15,760.00 | 15,350.00 | 15,450.00 | 15,195.47 | 56,350 |
| 2026-04-02 | 15,870.00 | 15,910.00 | 15,630.00 | 15,690.00 | 15,431.52 | 41,737 |
| 2026-04-01 | 16,030.00 | 16,150.00 | 15,900.00 | 16,120.00 | 15,490.53 | 28,697 |
| 2026-03-31 | 15,790.00 | 16,020.00 | 15,790.00 | 15,820.00 | 15,202.24 | 33,468 |
| 2026-03-30 | 15,920.00 | 15,960.00 | 15,770.00 | 15,910.00 | 15,288.73 | 16,442 |
| 2026-03-27 | 15,780.00 | 16,090.00 | 15,780.00 | 16,080.00 | 15,452.09 | 22,237 |
| 2026-03-26 | 15,870.00 | 15,970.00 | 15,840.00 | 15,920.00 | 15,298.34 | 10,999 |
| 2026-03-25 | 15,840.00 | 16,060.00 | 15,840.00 | 15,940.00 | 15,317.56 | 15,343 |
| 2026-03-24 | 15,880.00 | 15,900.00 | 15,710.00 | 15,820.00 | 15,202.24 | 22,587 |
| 2026-03-23 | 15,810.00 | 15,940.00 | 15,610.00 | 15,720.00 | 15,106.15 | 36,103 |
| 2026-03-20 | 16,090.00 | 16,090.00 | 15,810.00 | 15,810.00 | 15,192.64 | 62,445 |
| 2026-03-19 | 15,970.00 | 15,970.00 | 15,760.00 | 15,870.00 | 15,250.29 | 33,508 |
| 2026-03-18 | 16,000.00 | 16,100.00 | 15,900.00 | 16,000.00 | 15,375.22 | 25,846 |
| 2026-03-17 | 15,970.00 | 16,080.00 | 15,840.00 | 15,920.00 | 15,298.34 | 48,470 |
| 2026-03-16 | 15,850.00 | 15,990.00 | 15,750.00 | 15,940.00 | 15,317.56 | 64,008 |
| 2026-03-13 | 15,800.00 | 15,980.00 | 15,640.00 | 15,790.00 | 15,173.42 | 29,058 |
| 2026-03-12 | 15,980.00 | 16,020.00 | 15,830.00 | 15,900.00 | 15,279.12 | 21,891 |
| 2026-03-11 | 15,790.00 | 16,060.00 | 15,550.00 | 15,950.00 | 15,327.17 | 41,974 |
| 2026-03-10 | 15,730.00 | 15,850.00 | 15,640.00 | 15,790.00 | 15,173.42 | 21,073 |
| 2026-03-09 | 15,400.00 | 15,600.00 | 15,180.00 | 15,530.00 | 14,923.57 | 45,638 |
| 2026-03-06 | 15,450.00 | 15,800.00 | 15,310.00 | 15,800.00 | 15,183.03 | 65,909 |
| 2026-03-05 | 15,280.00 | 15,620.00 | 15,280.00 | 15,620.00 | 15,010.05 | 60,829 |
| 2026-03-04 | 15,270.00 | 15,270.00 | 14,760.00 | 15,120.00 | 14,529.58 | 148,294 |
| 2026-03-03 | 15,700.00 | 15,890.00 | 15,540.00 | 15,600.00 | 14,990.84 | 55,479 |
| 2026-02-27 | 16,270.00 | 16,270.00 | 15,820.00 | 15,940.00 | 15,317.56 | 57,148 |
| 2026-02-26 | 16,530.00 | 16,540.00 | 16,100.00 | 16,270.00 | 15,634.67 | 53,802 |
| 2026-02-25 | 16,560.00 | 16,690.00 | 16,290.00 | 16,440.00 | 15,798.03 | 73,113 |
| 2026-02-24 | 16,610.00 | 16,610.00 | 16,240.00 | 16,420.00 | 15,778.82 | 44,696 |
| 2026-02-23 | 16,660.00 | 16,820.00 | 16,490.00 | 16,540.00 | 15,894.13 | 65,119 |
| 2026-02-20 | 16,600.00 | 16,620.00 | 16,370.00 | 16,400.00 | 15,759.60 | 49,185 |
| 2026-02-19 | 16,360.00 | 16,560.00 | 16,200.00 | 16,500.00 | 15,855.69 | 74,872 |
| 2026-02-13 | 16,280.00 | 16,330.00 | 16,020.00 | 16,170.00 | 15,538.58 | 58,606 |
| 2026-02-12 | 16,150.00 | 16,700.00 | 16,120.00 | 16,250.00 | 15,615.45 | 70,789 |
| 2026-02-11 | 15,910.00 | 16,090.00 | 15,860.00 | 16,050.00 | 15,423.26 | 61,731 |
| 2026-02-10 | 15,490.00 | 15,870.00 | 15,350.00 | 15,850.00 | 15,231.07 | 95,685 |
| 2026-02-09 | 15,580.00 | 15,870.00 | 15,120.00 | 15,350.00 | 14,750.60 | 202,106 |
| 2026-02-06 | 15,580.00 | 15,580.00 | 15,130.00 | 15,580.00 | 14,971.62 | 79,266 |
| 2026-02-05 | 15,700.00 | 15,730.00 | 15,450.00 | 15,560.00 | 14,952.40 | 43,447 |
| 2026-02-04 | 15,050.00 | 15,720.00 | 15,030.00 | 15,700.00 | 15,086.93 | 127,377 |
| 2026-02-03 | 15,100.00 | 15,170.00 | 14,870.00 | 15,050.00 | 14,462.31 | 79,887 |
| 2026-02-02 | 15,180.00 | 15,300.00 | 14,900.00 | 14,950.00 | 14,366.22 | 77,178 |
| 2026-01-30 | 15,410.00 | 15,410.00 | 15,160.00 | 15,270.00 | 14,673.72 | 99,539 |
| 2026-01-29 | 15,350.00 | 15,410.00 | 15,110.00 | 15,380.00 | 14,779.43 | 74,308 |
| 2026-01-28 | 15,200.00 | 15,320.00 | 15,180.00 | 15,200.00 | 14,606.45 | 45,528 |
| 2026-01-27 | 15,310.00 | 15,330.00 | 15,190.00 | 15,250.00 | 14,654.50 | 73,270 |
| 2026-01-26 | 15,280.00 | 15,340.00 | 15,170.00 | 15,250.00 | 14,654.50 | 56,352 |
| 2026-01-23 | 15,060.00 | 15,200.00 | 15,000.00 | 15,170.00 | 14,577.63 | 71,620 |
| 2026-01-22 | 14,810.00 | 15,090.00 | 14,810.00 | 15,060.00 | 14,471.92 | 52,782 |
| 2026-01-21 | 15,040.00 | 15,040.00 | 14,650.00 | 14,830.00 | 14,250.90 | 70,634 |
| 2026-01-20 | 14,940.00 | 15,150.00 | 14,940.00 | 15,060.00 | 14,471.92 | 45,124 |
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.