Hyundai Green Food Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 18,000.00 | 18,100.00 | 17,670.00 | 17,960.00 | 16,910.32 | 25,872 |
| 2025-07-22 | 18,110.00 | 18,290.00 | 17,880.00 | 17,880.00 | 16,834.99 | 15,265 |
| 2025-07-21 | 18,530.00 | 18,530.00 | 17,560.00 | 18,100.00 | 17,042.14 | 26,073 |
| 2025-07-18 | 18,260.00 | 18,260.00 | 17,830.00 | 18,200.00 | 17,136.29 | 27,707 |
| 2025-07-17 | 18,150.00 | 18,230.00 | 17,810.00 | 18,180.00 | 17,117.46 | 22,318 |
| 2025-07-16 | 17,800.00 | 18,500.00 | 17,410.00 | 18,110.00 | 17,051.55 | 81,801 |
| 2025-07-15 | 17,750.00 | 17,880.00 | 17,520.00 | 17,580.00 | 16,552.53 | 27,458 |
| 2025-07-14 | 17,710.00 | 17,930.00 | 17,650.00 | 17,750.00 | 16,712.59 | 31,926 |
| 2025-07-11 | 17,840.00 | 17,840.00 | 17,620.00 | 17,700.00 | 16,665.51 | 14,487 |
| 2025-07-10 | 17,830.00 | 17,880.00 | 17,600.00 | 17,680.00 | 16,646.68 | 19,391 |
| 2025-07-09 | 17,850.00 | 17,870.00 | 17,590.00 | 17,660.00 | 16,627.85 | 25,747 |
| 2025-07-08 | 17,390.00 | 17,710.00 | 17,220.00 | 17,680.00 | 16,646.68 | 22,884 |
| 2025-07-07 | 17,420.00 | 17,520.00 | 17,270.00 | 17,340.00 | 16,326.55 | 12,591 |
| 2025-07-04 | 17,400.00 | 17,610.00 | 17,340.00 | 17,420.00 | 16,401.88 | 35,565 |
| 2025-07-03 | 17,410.00 | 17,610.00 | 17,390.00 | 17,590.00 | 16,561.94 | 28,373 |
| 2025-07-02 | 17,750.00 | 17,750.00 | 17,270.00 | 17,610.00 | 16,580.77 | 21,131 |
| 2025-07-01 | 18,100.00 | 18,100.00 | 17,150.00 | 17,600.00 | 16,571.36 | 42,462 |
| 2025-06-30 | 17,140.00 | 17,600.00 | 16,760.00 | 17,370.00 | 16,354.80 | 41,959 |
| 2025-06-27 | 17,450.00 | 17,450.00 | 16,550.00 | 17,140.00 | 16,138.24 | 34,816 |
| 2025-06-26 | 17,770.00 | 17,770.00 | 17,100.00 | 17,140.00 | 16,138.24 | 51,943 |
| 2025-06-25 | 17,830.00 | 17,840.00 | 17,380.00 | 17,420.00 | 16,401.88 | 87,512 |
| 2025-06-24 | 17,700.00 | 17,970.00 | 17,600.00 | 17,830.00 | 16,787.92 | 44,755 |
| 2025-06-23 | 17,600.00 | 17,940.00 | 17,560.00 | 17,670.00 | 16,637.27 | 40,792 |
| 2025-06-20 | 18,050.00 | 18,240.00 | 17,700.00 | 17,770.00 | 16,731.42 | 79,378 |
| 2025-06-19 | 18,000.00 | 18,090.00 | 17,720.00 | 18,050.00 | 16,995.06 | 29,586 |
| 2025-06-18 | 18,200.00 | 18,200.00 | 17,550.00 | 17,850.00 | 16,806.75 | 72,206 |
| 2025-06-17 | 18,260.00 | 18,260.00 | 17,710.00 | 18,080.00 | 17,023.31 | 85,639 |
| 2025-06-16 | 17,590.00 | 18,160.00 | 17,480.00 | 17,920.00 | 16,872.66 | 58,574 |
| 2025-06-13 | 17,900.00 | 18,400.00 | 17,490.00 | 17,550.00 | 16,524.28 | 56,665 |
| 2025-06-12 | 18,240.00 | 18,240.00 | 17,850.00 | 17,850.00 | 16,806.75 | 73,813 |
| 2025-06-11 | 17,920.00 | 18,350.00 | 17,840.00 | 18,280.00 | 17,211.62 | 40,583 |
| 2025-06-10 | 18,160.00 | 18,180.00 | 17,800.00 | 17,890.00 | 16,844.41 | 37,359 |
| 2025-06-09 | 18,230.00 | 18,340.00 | 17,600.00 | 18,160.00 | 17,098.63 | 71,077 |
| 2025-06-05 | 17,950.00 | 18,550.00 | 17,590.00 | 18,230.00 | 17,164.54 | 100,977 |
| 2025-06-04 | 16,960.00 | 18,220.00 | 16,960.00 | 18,000.00 | 16,947.98 | 105,563 |
| 2025-06-02 | 17,390.00 | 17,390.00 | 16,900.00 | 17,020.00 | 16,025.26 | 32,888 |
| 2025-05-30 | 17,180.00 | 17,530.00 | 17,060.00 | 17,150.00 | 16,147.66 | 60,259 |
| 2025-05-29 | 17,030.00 | 17,330.00 | 16,900.00 | 17,140.00 | 16,138.24 | 30,376 |
| 2025-05-28 | 17,100.00 | 17,300.00 | 16,910.00 | 17,030.00 | 16,034.67 | 46,789 |
| 2025-05-27 | 17,450.00 | 17,650.00 | 16,950.00 | 17,120.00 | 16,119.41 | 88,266 |
| 2025-05-26 | 17,380.00 | 17,680.00 | 17,000.00 | 17,650.00 | 16,618.44 | 81,648 |
| 2025-05-23 | 17,860.00 | 17,860.00 | 17,390.00 | 17,420.00 | 16,401.88 | 58,009 |
| 2025-05-22 | 16,890.00 | 17,850.00 | 16,600.00 | 17,650.00 | 16,618.44 | 159,479 |
| 2025-05-21 | 17,340.00 | 17,370.00 | 16,000.00 | 16,800.00 | 15,818.12 | 59,711 |
| 2025-05-20 | 17,090.00 | 17,440.00 | 16,730.00 | 17,390.00 | 16,373.63 | 75,811 |
| 2025-05-19 | 16,610.00 | 17,230.00 | 16,250.00 | 17,010.00 | 16,015.84 | 116,805 |
| 2025-05-16 | 16,300.00 | 16,790.00 | 16,250.00 | 16,610.00 | 15,639.22 | 171,547 |
| 2025-05-15 | 15,500.00 | 16,200.00 | 15,440.00 | 16,160.00 | 15,215.52 | 135,125 |
| 2025-05-14 | 15,480.00 | 15,510.00 | 15,250.00 | 15,500.00 | 14,594.09 | 38,981 |
| 2025-05-13 | 15,500.00 | 15,510.00 | 15,330.00 | 15,490.00 | 14,584.68 | 18,000 |
| 2025-05-12 | 15,530.00 | 15,580.00 | 15,340.00 | 15,500.00 | 14,594.09 | 17,792 |
| 2025-05-09 | 15,690.00 | 15,690.00 | 15,310.00 | 15,510.00 | 14,603.51 | 36,221 |
| 2025-05-08 | 15,150.00 | 15,550.00 | 14,870.00 | 15,540.00 | 14,631.76 | 75,465 |
| 2025-05-07 | 15,430.00 | 15,430.00 | 14,890.00 | 15,150.00 | 14,264.55 | 38,682 |
| 2025-05-02 | 15,780.00 | 15,840.00 | 15,260.00 | 15,430.00 | 14,528.19 | 19,685 |
| 2025-04-30 | 15,740.00 | 15,740.00 | 15,350.00 | 15,540.00 | 14,631.76 | 28,872 |
| 2025-04-29 | 15,320.00 | 15,510.00 | 15,100.00 | 15,500.00 | 14,594.09 | 40,804 |
| 2025-04-28 | 15,150.00 | 15,150.00 | 14,710.00 | 15,040.00 | 14,160.98 | 52,205 |
| 2025-04-25 | 15,190.00 | 15,190.00 | 14,800.00 | 14,890.00 | 14,019.75 | 22,737 |
| 2025-04-24 | 15,140.00 | 15,390.00 | 15,010.00 | 15,010.00 | 14,132.73 | 25,761 |
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.