Hyundai Green Food Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 13,770.00 | 13,960.00 | 13,590.00 | 13,900.00 | 12,788.74 | 44,848 |
| 2025-01-21 | 13,740.00 | 13,930.00 | 13,740.00 | 13,880.00 | 12,770.34 | 62,876 |
| 2025-01-20 | 14,010.00 | 14,140.00 | 13,700.00 | 13,740.00 | 12,641.53 | 99,477 |
| 2025-01-17 | 14,150.00 | 14,190.00 | 13,950.00 | 14,190.00 | 13,055.56 | 102,489 |
| 2025-01-16 | 14,500.00 | 14,550.00 | 13,980.00 | 14,180.00 | 13,046.36 | 130,341 |
| 2025-01-15 | 14,080.00 | 14,580.00 | 14,080.00 | 14,510.00 | 13,349.97 | 56,295 |
| 2025-01-14 | 14,460.00 | 14,670.00 | 14,300.00 | 14,300.00 | 13,156.76 | 43,639 |
| 2025-01-13 | 14,760.00 | 14,800.00 | 14,360.00 | 14,570.00 | 13,405.18 | 55,950 |
| 2025-01-10 | 14,330.00 | 15,100.00 | 14,330.00 | 14,760.00 | 13,579.99 | 95,768 |
| 2025-01-09 | 14,260.00 | 14,490.00 | 14,130.00 | 14,340.00 | 13,193.57 | 63,119 |
| 2025-01-08 | 14,230.00 | 14,310.00 | 14,040.00 | 14,230.00 | 13,092.36 | 55,483 |
| 2025-01-07 | 14,490.00 | 14,670.00 | 14,140.00 | 14,240.00 | 13,101.56 | 77,597 |
| 2025-01-06 | 14,030.00 | 14,470.00 | 13,810.00 | 14,460.00 | 13,303.97 | 115,454 |
| 2025-01-03 | 14,030.00 | 14,110.00 | 13,700.00 | 13,900.00 | 12,788.74 | 148,669 |
| 2025-01-02 | 14,430.00 | 14,580.00 | 13,940.00 | 14,030.00 | 12,908.35 | 109,317 |
| 2024-12-30 | 14,580.00 | 14,680.00 | 14,050.00 | 14,440.00 | 13,285.57 | 65,671 |
| 2024-12-27 | 14,500.00 | 14,910.00 | 14,500.00 | 14,550.00 | 13,386.78 | 77,734 |
| 2024-12-26 | 15,060.00 | 15,100.00 | 14,580.00 | 14,660.00 | 13,487.98 | 92,654 |
| 2024-12-24 | 15,570.00 | 15,570.00 | 14,850.00 | 15,060.00 | 13,856.00 | 82,146 |
| 2024-12-23 | 15,070.00 | 15,790.00 | 15,070.00 | 15,580.00 | 14,334.43 | 78,664 |
| 2024-12-20 | 15,620.00 | 15,700.00 | 15,000.00 | 15,180.00 | 13,966.41 | 74,099 |
| 2024-12-19 | 15,380.00 | 16,110.00 | 15,380.00 | 15,610.00 | 14,362.03 | 129,045 |
| 2024-12-18 | 15,230.00 | 15,920.00 | 15,230.00 | 15,890.00 | 14,619.65 | 142,230 |
| 2024-12-17 | 14,620.00 | 15,400.00 | 14,430.00 | 15,230.00 | 14,012.41 | 193,298 |
| 2024-12-16 | 14,850.00 | 14,900.00 | 14,530.00 | 14,580.00 | 13,414.38 | 75,726 |
| 2024-12-13 | 14,490.00 | 14,800.00 | 14,490.00 | 14,800.00 | 13,616.79 | 96,307 |
| 2024-12-12 | 14,490.00 | 14,680.00 | 14,290.00 | 14,490.00 | 13,331.57 | 96,733 |
| 2024-12-11 | 13,930.00 | 14,450.00 | 13,930.00 | 14,400.00 | 13,248.77 | 150,093 |
| 2024-12-10 | 13,500.00 | 14,000.00 | 13,500.00 | 13,930.00 | 12,816.34 | 80,829 |
| 2024-12-09 | 13,890.00 | 13,890.00 | 13,470.00 | 13,570.00 | 12,485.12 | 86,386 |
| 2024-12-06 | 13,830.00 | 14,050.00 | 13,700.00 | 13,890.00 | 12,779.54 | 62,315 |
| 2024-12-05 | 13,830.00 | 14,070.00 | 13,810.00 | 14,000.00 | 12,880.75 | 91,908 |
| 2024-12-04 | 13,700.00 | 14,080.00 | 13,330.00 | 13,830.00 | 12,724.34 | 105,766 |
| 2024-12-03 | 13,480.00 | 14,010.00 | 13,480.00 | 14,000.00 | 12,880.75 | 113,716 |
| 2024-12-02 | 13,750.00 | 13,880.00 | 13,600.00 | 13,700.00 | 12,604.73 | 57,471 |
| 2024-11-29 | 13,720.00 | 13,970.00 | 13,540.00 | 13,750.00 | 12,650.73 | 107,275 |
| 2024-11-28 | 13,940.00 | 13,950.00 | 13,400.00 | 13,650.00 | 12,558.73 | 67,282 |
| 2024-11-27 | 13,490.00 | 13,960.00 | 13,410.00 | 13,940.00 | 12,825.54 | 252,120 |
| 2024-11-26 | 13,280.00 | 13,410.00 | 13,150.00 | 13,410.00 | 12,337.92 | 84,776 |
| 2024-11-25 | 13,150.00 | 13,300.00 | 13,080.00 | 13,210.00 | 12,153.91 | 47,128 |
| 2024-11-22 | 13,050.00 | 13,330.00 | 13,050.00 | 13,130.00 | 12,080.30 | 65,912 |
| 2024-11-21 | 13,180.00 | 13,410.00 | 13,010.00 | 13,120.00 | 12,071.10 | 110,974 |
| 2024-11-20 | 12,980.00 | 13,130.00 | 12,930.00 | 13,080.00 | 12,034.30 | 51,339 |
| 2024-11-19 | 13,160.00 | 13,160.00 | 12,960.00 | 12,980.00 | 11,942.29 | 34,272 |
| 2024-11-18 | 12,970.00 | 13,210.00 | 12,880.00 | 13,070.00 | 12,025.10 | 69,158 |
| 2024-11-15 | 12,900.00 | 13,040.00 | 12,680.00 | 12,980.00 | 11,942.29 | 50,505 |
| 2024-11-14 | 12,850.00 | 12,960.00 | 12,750.00 | 12,910.00 | 11,877.89 | 36,676 |
| 2024-11-13 | 12,870.00 | 13,060.00 | 12,770.00 | 12,850.00 | 11,822.69 | 71,860 |
| 2024-11-12 | 13,310.00 | 13,310.00 | 12,860.00 | 12,990.00 | 11,951.49 | 101,111 |
| 2024-11-11 | 13,140.00 | 13,340.00 | 13,050.00 | 13,300.00 | 12,236.71 | 159,789 |
| 2024-11-08 | 12,870.00 | 13,190.00 | 12,660.00 | 13,090.00 | 12,043.50 | 182,812 |
| 2024-11-07 | 12,310.00 | 12,930.00 | 12,200.00 | 12,870.00 | 11,841.09 | 409,833 |
| 2024-11-06 | 12,400.00 | 12,490.00 | 12,190.00 | 12,310.00 | 11,325.86 | 51,544 |
| 2024-11-05 | 12,040.00 | 12,440.00 | 12,000.00 | 12,440.00 | 11,445.46 | 110,151 |
| 2024-11-04 | 11,790.00 | 12,120.00 | 11,790.00 | 12,070.00 | 11,105.04 | 90,948 |
| 2024-11-01 | 11,670.00 | 11,870.00 | 11,560.00 | 11,860.00 | 10,911.83 | 41,892 |
| 2024-10-31 | 11,690.00 | 11,730.00 | 11,540.00 | 11,670.00 | 10,737.02 | 8,544 |
| 2024-10-30 | 11,670.00 | 11,680.00 | 11,580.00 | 11,640.00 | 10,709.42 | 19,638 |
| 2024-10-29 | 11,700.00 | 11,710.00 | 11,510.00 | 11,630.00 | 10,700.22 | 8,245 |
| 2024-10-28 | 11,640.00 | 11,680.00 | 11,590.00 | 11,640.00 | 10,709.42 | 15,975 |
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.