Hyundai Green Food Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 15,140.00 | 15,480.00 | 15,100.00 | 15,190.00 | 14,596.85 | 51,612 |
| 2025-10-22 | 15,200.00 | 15,250.00 | 14,910.00 | 15,140.00 | 14,548.80 | 84,008 |
| 2025-10-21 | 15,520.00 | 15,520.00 | 15,090.00 | 15,200.00 | 14,606.45 | 55,315 |
| 2025-10-20 | 15,650.00 | 15,650.00 | 15,230.00 | 15,420.00 | 14,817.86 | 27,117 |
| 2025-10-17 | 15,550.00 | 15,590.00 | 15,330.00 | 15,390.00 | 14,789.04 | 36,940 |
| 2025-10-16 | 15,560.00 | 15,680.00 | 15,410.00 | 15,590.00 | 14,981.23 | 38,149 |
| 2025-10-15 | 15,150.00 | 15,570.00 | 15,120.00 | 15,570.00 | 14,962.01 | 47,607 |
| 2025-10-14 | 15,320.00 | 15,330.00 | 14,880.00 | 15,150.00 | 14,558.41 | 21,422 |
| 2025-10-13 | 15,230.00 | 15,310.00 | 15,000.00 | 15,130.00 | 14,539.19 | 26,079 |
| 2025-10-10 | 15,170.00 | 15,460.00 | 14,900.00 | 15,460.00 | 14,856.30 | 90,360 |
| 2025-10-02 | 14,960.00 | 15,350.00 | 14,960.00 | 15,190.00 | 14,596.85 | 38,406 |
| 2025-10-01 | 15,390.00 | 15,390.00 | 14,990.00 | 15,080.00 | 14,491.14 | 30,844 |
| 2025-09-30 | 15,020.00 | 15,300.00 | 14,970.00 | 15,170.00 | 14,577.63 | 19,027 |
| 2025-09-29 | 15,000.00 | 15,130.00 | 14,930.00 | 15,040.00 | 14,452.70 | 48,589 |
| 2025-09-26 | 15,200.00 | 15,330.00 | 15,020.00 | 15,160.00 | 14,273.97 | 53,499 |
| 2025-09-25 | 15,130.00 | 15,300.00 | 15,090.00 | 15,200.00 | 14,311.63 | 18,529 |
| 2025-09-24 | 15,050.00 | 15,140.00 | 14,840.00 | 15,130.00 | 14,245.72 | 46,423 |
| 2025-09-23 | 15,330.00 | 15,400.00 | 14,990.00 | 15,130.00 | 14,245.72 | 63,241 |
| 2025-09-22 | 15,370.00 | 15,490.00 | 15,260.00 | 15,300.00 | 14,405.78 | 48,467 |
| 2025-09-19 | 15,780.00 | 15,780.00 | 15,410.00 | 15,410.00 | 14,509.35 | 60,856 |
| 2025-09-18 | 15,700.00 | 15,830.00 | 15,530.00 | 15,800.00 | 14,876.56 | 36,846 |
| 2025-09-17 | 15,730.00 | 15,860.00 | 15,500.00 | 15,680.00 | 14,763.57 | 56,476 |
| 2025-09-16 | 15,980.00 | 16,050.00 | 15,670.00 | 15,730.00 | 14,810.65 | 56,710 |
| 2025-09-15 | 16,150.00 | 16,160.00 | 15,930.00 | 15,980.00 | 15,046.04 | 24,950 |
| 2025-09-12 | 15,910.00 | 16,140.00 | 15,830.00 | 16,100.00 | 15,159.03 | 33,583 |
| 2025-09-11 | 16,000.00 | 16,000.00 | 15,690.00 | 15,800.00 | 14,876.56 | 34,865 |
| 2025-09-10 | 15,910.00 | 16,000.00 | 15,750.00 | 15,870.00 | 14,942.47 | 23,760 |
| 2025-09-09 | 16,050.00 | 16,050.00 | 15,170.00 | 15,910.00 | 14,980.13 | 24,593 |
| 2025-09-08 | 15,990.00 | 15,990.00 | 15,770.00 | 15,900.00 | 14,970.72 | 9,564 |
| 2025-09-05 | 15,840.00 | 16,060.00 | 15,840.00 | 15,990.00 | 15,055.46 | 11,170 |
| 2025-09-04 | 15,700.00 | 16,050.00 | 15,700.00 | 15,890.00 | 14,961.30 | 14,477 |
| 2025-09-03 | 15,750.00 | 15,850.00 | 15,640.00 | 15,790.00 | 14,867.15 | 24,131 |
| 2025-09-02 | 15,960.00 | 16,100.00 | 15,720.00 | 15,810.00 | 14,885.98 | 20,626 |
| 2025-09-01 | 16,080.00 | 16,280.00 | 15,810.00 | 15,960.00 | 15,027.21 | 14,530 |
| 2025-08-29 | 16,110.00 | 16,240.00 | 15,820.00 | 16,100.00 | 15,159.03 | 24,111 |
| 2025-08-28 | 16,050.00 | 16,150.00 | 16,000.00 | 16,150.00 | 15,206.10 | 14,159 |
| 2025-08-27 | 16,000.00 | 16,130.00 | 15,940.00 | 16,090.00 | 15,149.61 | 19,792 |
| 2025-08-26 | 15,890.00 | 15,960.00 | 15,680.00 | 15,890.00 | 14,961.30 | 8,708 |
| 2025-08-25 | 15,710.00 | 15,920.00 | 15,700.00 | 15,780.00 | 14,857.73 | 8,567 |
| 2025-08-22 | 15,950.00 | 15,970.00 | 15,200.00 | 15,710.00 | 14,791.82 | 17,249 |
| 2025-08-21 | 15,770.00 | 15,910.00 | 15,730.00 | 15,820.00 | 14,895.39 | 13,249 |
| 2025-08-20 | 15,490.00 | 15,770.00 | 15,190.00 | 15,730.00 | 14,810.65 | 43,219 |
| 2025-08-19 | 15,610.00 | 15,730.00 | 14,700.00 | 15,460.00 | 14,556.43 | 41,857 |
| 2025-08-18 | 16,130.00 | 16,130.00 | 15,500.00 | 15,680.00 | 14,763.57 | 51,181 |
| 2025-08-14 | 16,330.00 | 16,420.00 | 16,000.00 | 16,130.00 | 15,187.27 | 29,630 |
| 2025-08-13 | 16,410.00 | 16,650.00 | 16,320.00 | 16,320.00 | 15,366.17 | 27,240 |
| 2025-08-12 | 16,300.00 | 16,550.00 | 16,300.00 | 16,540.00 | 15,573.31 | 23,980 |
| 2025-08-11 | 16,830.00 | 16,960.00 | 16,290.00 | 16,300.00 | 15,347.34 | 59,645 |
| 2025-08-08 | 17,100.00 | 17,100.00 | 16,820.00 | 16,930.00 | 15,940.52 | 25,889 |
| 2025-08-07 | 17,630.00 | 17,630.00 | 16,930.00 | 16,940.00 | 15,949.93 | 73,973 |
| 2025-08-06 | 17,150.00 | 17,600.00 | 16,790.00 | 17,540.00 | 16,514.87 | 63,065 |
| 2025-08-05 | 17,440.00 | 17,440.00 | 16,560.00 | 16,560.00 | 15,592.14 | 71,918 |
| 2025-08-04 | 17,070.00 | 17,270.00 | 16,810.00 | 17,220.00 | 16,213.57 | 19,824 |
| 2025-08-01 | 17,320.00 | 17,330.00 | 16,970.00 | 17,070.00 | 16,072.34 | 16,796 |
| 2025-07-31 | 17,000.00 | 17,440.00 | 17,000.00 | 17,440.00 | 16,420.71 | 10,683 |
| 2025-07-30 | 17,180.00 | 17,220.00 | 16,810.00 | 16,930.00 | 15,940.52 | 22,447 |
| 2025-07-29 | 16,830.00 | 17,120.00 | 16,560.00 | 17,010.00 | 16,015.84 | 27,078 |
| 2025-07-28 | 17,350.00 | 17,350.00 | 16,550.00 | 16,760.00 | 15,780.45 | 48,190 |
| 2025-07-25 | 17,700.00 | 17,930.00 | 17,370.00 | 17,370.00 | 16,354.80 | 22,338 |
| 2025-07-24 | 18,250.00 | 18,250.00 | 17,650.00 | 17,650.00 | 16,618.44 | 57,775 |
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.