Hyundai Green Food Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 15,300.00 | 15,540.00 | 15,060.00 | 15,090.00 | 14,208.06 | 46,066 |
| 2025-04-22 | 15,500.00 | 15,620.00 | 15,340.00 | 15,370.00 | 14,471.69 | 15,681 |
| 2025-04-21 | 15,770.00 | 15,770.00 | 15,470.00 | 15,610.00 | 14,697.67 | 19,450 |
| 2025-04-18 | 15,490.00 | 15,620.00 | 15,280.00 | 15,600.00 | 14,688.25 | 33,217 |
| 2025-04-17 | 15,280.00 | 15,540.00 | 15,160.00 | 15,290.00 | 14,396.37 | 43,157 |
| 2025-04-16 | 15,340.00 | 15,400.00 | 15,110.00 | 15,350.00 | 14,452.86 | 30,898 |
| 2025-04-15 | 14,810.00 | 15,090.00 | 14,760.00 | 15,050.00 | 14,170.39 | 12,914 |
| 2025-04-14 | 15,350.00 | 15,350.00 | 14,610.00 | 14,810.00 | 13,944.42 | 32,092 |
| 2025-04-11 | 15,070.00 | 15,450.00 | 15,030.00 | 15,150.00 | 14,264.55 | 32,906 |
| 2025-04-10 | 14,640.00 | 15,120.00 | 14,640.00 | 15,090.00 | 14,208.06 | 16,632 |
| 2025-04-09 | 14,680.00 | 14,990.00 | 14,450.00 | 14,490.00 | 13,643.12 | 27,518 |
| 2025-04-08 | 14,790.00 | 15,090.00 | 14,560.00 | 14,860.00 | 13,991.50 | 34,767 |
| 2025-04-07 | 15,070.00 | 15,070.00 | 14,380.00 | 14,550.00 | 13,699.62 | 47,140 |
| 2025-04-04 | 14,590.00 | 15,140.00 | 14,190.00 | 15,120.00 | 14,236.30 | 66,512 |
| 2025-04-03 | 14,680.00 | 14,740.00 | 14,430.00 | 14,580.00 | 13,727.86 | 26,026 |
| 2025-04-02 | 14,530.00 | 14,720.00 | 14,310.00 | 14,690.00 | 13,831.44 | 27,794 |
| 2025-04-01 | 14,430.00 | 14,720.00 | 14,430.00 | 14,670.00 | 13,497.18 | 31,999 |
| 2025-03-31 | 14,800.00 | 14,810.00 | 14,140.00 | 14,280.00 | 13,138.36 | 33,757 |
| 2025-03-28 | 14,210.00 | 14,620.00 | 14,190.00 | 14,430.00 | 13,276.37 | 44,975 |
| 2025-03-27 | 14,800.00 | 14,840.00 | 14,280.00 | 14,280.00 | 13,138.36 | 39,165 |
| 2025-03-26 | 14,460.00 | 14,810.00 | 14,450.00 | 14,800.00 | 13,616.79 | 53,538 |
| 2025-03-25 | 14,550.00 | 14,600.00 | 14,310.00 | 14,500.00 | 13,340.77 | 46,281 |
| 2025-03-24 | 14,210.00 | 14,640.00 | 14,150.00 | 14,550.00 | 13,386.78 | 50,473 |
| 2025-03-21 | 14,390.00 | 14,580.00 | 14,230.00 | 14,320.00 | 13,175.16 | 61,029 |
| 2025-03-20 | 14,070.00 | 14,430.00 | 14,030.00 | 14,380.00 | 13,230.37 | 67,064 |
| 2025-03-19 | 13,700.00 | 14,100.00 | 13,700.00 | 14,070.00 | 12,945.15 | 65,145 |
| 2025-03-18 | 13,750.00 | 13,820.00 | 13,700.00 | 13,770.00 | 12,669.14 | 29,831 |
| 2025-03-17 | 13,500.00 | 13,800.00 | 13,500.00 | 13,720.00 | 12,623.13 | 23,727 |
| 2025-03-14 | 13,570.00 | 13,670.00 | 13,520.00 | 13,560.00 | 12,475.92 | 19,779 |
| 2025-03-13 | 13,740.00 | 13,740.00 | 13,400.00 | 13,570.00 | 12,485.12 | 57,930 |
| 2025-03-12 | 13,760.00 | 13,820.00 | 13,530.00 | 13,630.00 | 12,540.33 | 34,000 |
| 2025-03-11 | 13,910.00 | 14,020.00 | 13,700.00 | 13,750.00 | 12,650.73 | 40,872 |
| 2025-03-10 | 13,990.00 | 14,030.00 | 13,840.00 | 13,920.00 | 12,807.14 | 29,480 |
| 2025-03-07 | 13,950.00 | 14,250.00 | 13,880.00 | 14,030.00 | 12,908.35 | 36,215 |
| 2025-03-06 | 13,830.00 | 14,130.00 | 13,630.00 | 13,950.00 | 12,834.75 | 41,554 |
| 2025-03-05 | 13,600.00 | 13,800.00 | 13,540.00 | 13,620.00 | 12,531.13 | 48,941 |
| 2025-03-04 | 13,720.00 | 13,870.00 | 13,570.00 | 13,590.00 | 12,503.53 | 39,773 |
| 2025-02-28 | 13,670.00 | 13,930.00 | 13,620.00 | 13,720.00 | 12,623.13 | 49,854 |
| 2025-02-27 | 14,240.00 | 14,250.00 | 13,820.00 | 13,950.00 | 12,834.75 | 42,009 |
| 2025-02-26 | 14,480.00 | 14,500.00 | 14,110.00 | 14,130.00 | 13,000.35 | 36,672 |
| 2025-02-25 | 14,610.00 | 14,610.00 | 14,220.00 | 14,320.00 | 13,175.16 | 39,124 |
| 2025-02-24 | 13,960.00 | 14,560.00 | 13,720.00 | 14,480.00 | 13,322.37 | 76,237 |
| 2025-02-21 | 13,600.00 | 13,920.00 | 13,520.00 | 13,880.00 | 12,770.34 | 36,095 |
| 2025-02-20 | 13,600.00 | 13,710.00 | 13,560.00 | 13,640.00 | 12,549.53 | 71,064 |
| 2025-02-19 | 13,540.00 | 13,560.00 | 13,450.00 | 13,530.00 | 12,448.32 | 20,553 |
| 2025-02-18 | 13,520.00 | 13,520.00 | 13,420.00 | 13,500.00 | 12,420.72 | 30,129 |
| 2025-02-17 | 13,380.00 | 13,510.00 | 13,360.00 | 13,480.00 | 12,402.32 | 22,303 |
| 2025-02-14 | 13,430.00 | 13,520.00 | 13,330.00 | 13,360.00 | 12,291.91 | 80,679 |
| 2025-02-13 | 13,610.00 | 13,610.00 | 13,350.00 | 13,430.00 | 12,356.32 | 35,189 |
| 2025-02-12 | 13,470.00 | 13,730.00 | 13,400.00 | 13,610.00 | 12,521.93 | 37,928 |
| 2025-02-11 | 13,500.00 | 13,580.00 | 13,330.00 | 13,570.00 | 12,485.12 | 53,299 |
| 2025-02-10 | 13,630.00 | 13,660.00 | 13,130.00 | 13,500.00 | 12,420.72 | 110,295 |
| 2025-02-07 | 14,010.00 | 14,260.00 | 13,610.00 | 13,650.00 | 12,558.73 | 88,534 |
| 2025-02-06 | 13,860.00 | 14,200.00 | 13,860.00 | 14,180.00 | 13,046.36 | 39,251 |
| 2025-02-05 | 13,800.00 | 13,980.00 | 13,780.00 | 13,860.00 | 12,751.94 | 15,733 |
| 2025-02-04 | 13,810.00 | 14,000.00 | 13,810.00 | 13,880.00 | 12,770.34 | 18,437 |
| 2025-02-03 | 13,980.00 | 13,980.00 | 13,780.00 | 13,850.00 | 12,742.74 | 28,468 |
| 2025-01-31 | 13,840.00 | 14,030.00 | 13,640.00 | 14,000.00 | 12,880.75 | 39,414 |
| 2025-01-24 | 13,770.00 | 14,050.00 | 13,770.00 | 13,850.00 | 12,742.74 | 24,839 |
| 2025-01-23 | 13,900.00 | 14,130.00 | 13,770.00 | 13,860.00 | 12,751.94 | 39,052 |
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.