Hyundai Green Food Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 11,600.00 | 11,650.00 | 11,550.00 | 11,600.00 | 10,672.62 | 23,501 |
| 2024-10-24 | 11,610.00 | 11,640.00 | 11,520.00 | 11,570.00 | 10,645.02 | 17,372 |
| 2024-10-23 | 11,490.00 | 11,640.00 | 11,490.00 | 11,610.00 | 10,681.82 | 17,154 |
| 2024-10-22 | 11,710.00 | 11,710.00 | 11,500.00 | 11,530.00 | 10,608.22 | 41,713 |
| 2024-10-21 | 11,700.00 | 11,700.00 | 11,560.00 | 11,650.00 | 10,718.62 | 23,193 |
| 2024-10-18 | 11,730.00 | 11,780.00 | 11,550.00 | 11,650.00 | 10,718.62 | 40,134 |
| 2024-10-17 | 11,700.00 | 11,770.00 | 11,690.00 | 11,730.00 | 10,792.23 | 23,621 |
| 2024-10-16 | 11,860.00 | 11,900.00 | 11,660.00 | 11,660.00 | 10,727.82 | 51,049 |
| 2024-10-15 | 11,780.00 | 11,860.00 | 11,760.00 | 11,860.00 | 10,911.83 | 22,212 |
| 2024-10-14 | 11,780.00 | 11,870.00 | 11,740.00 | 11,780.00 | 10,838.23 | 16,030 |
| 2024-10-11 | 11,760.00 | 11,840.00 | 11,750.00 | 11,770.00 | 10,829.03 | 12,114 |
| 2024-10-10 | 11,830.00 | 11,840.00 | 11,740.00 | 11,740.00 | 10,801.43 | 17,707 |
| 2024-10-08 | 11,800.00 | 11,830.00 | 11,750.00 | 11,830.00 | 10,884.23 | 23,651 |
| 2024-10-07 | 11,880.00 | 11,940.00 | 11,810.00 | 11,830.00 | 10,884.23 | 36,824 |
| 2024-10-04 | 11,930.00 | 11,930.00 | 11,700.00 | 11,770.00 | 10,829.03 | 23,456 |
| 2024-10-02 | 11,830.00 | 11,860.00 | 11,750.00 | 11,820.00 | 10,875.03 | 12,531 |
| 2024-09-30 | 12,050.00 | 12,050.00 | 11,850.00 | 11,860.00 | 10,911.83 | 23,070 |
| 2024-09-27 | 11,980.00 | 12,000.00 | 11,900.00 | 11,950.00 | 10,994.64 | 18,407 |
| 2024-09-26 | 11,860.00 | 11,980.00 | 11,850.00 | 11,980.00 | 11,022.24 | 23,993 |
| 2024-09-25 | 11,990.00 | 11,990.00 | 11,850.00 | 11,860.00 | 10,911.83 | 37,378 |
| 2024-09-24 | 11,960.00 | 11,960.00 | 11,820.00 | 11,920.00 | 10,967.04 | 24,621 |
| 2024-09-23 | 11,970.00 | 12,060.00 | 11,850.00 | 11,870.00 | 10,921.03 | 41,092 |
| 2024-09-20 | 11,980.00 | 12,060.00 | 11,900.00 | 12,060.00 | 11,095.84 | 33,998 |
| 2024-09-19 | 11,920.00 | 11,930.00 | 11,860.00 | 11,900.00 | 10,948.64 | 24,067 |
| 2024-09-13 | 11,760.00 | 11,930.00 | 11,760.00 | 11,920.00 | 10,967.04 | 22,075 |
| 2024-09-12 | 11,770.00 | 11,860.00 | 11,750.00 | 11,760.00 | 10,819.83 | 23,447 |
| 2024-09-11 | 11,820.00 | 11,820.00 | 11,710.00 | 11,760.00 | 10,819.83 | 15,570 |
| 2024-09-10 | 11,850.00 | 11,930.00 | 11,800.00 | 11,820.00 | 10,875.03 | 18,679 |
| 2024-09-09 | 11,710.00 | 11,920.00 | 11,700.00 | 11,850.00 | 10,902.63 | 12,189 |
| 2024-09-06 | 11,800.00 | 11,980.00 | 11,710.00 | 11,850.00 | 10,902.63 | 21,360 |
| 2024-09-05 | 12,000.00 | 12,030.00 | 11,870.00 | 11,870.00 | 10,921.03 | 38,552 |
| 2024-09-04 | 11,910.00 | 11,980.00 | 11,790.00 | 11,940.00 | 10,985.44 | 66,149 |
| 2024-09-03 | 12,060.00 | 12,090.00 | 12,000.00 | 12,030.00 | 11,068.24 | 22,472 |
| 2024-09-02 | 12,030.00 | 12,270.00 | 12,010.00 | 12,060.00 | 11,095.84 | 31,021 |
| 2024-08-30 | 11,970.00 | 12,060.00 | 11,960.00 | 12,000.00 | 11,040.64 | 20,743 |
| 2024-08-29 | 12,050.00 | 12,080.00 | 11,960.00 | 11,970.00 | 11,013.04 | 31,546 |
| 2024-08-28 | 12,110.00 | 12,240.00 | 12,060.00 | 12,080.00 | 11,114.25 | 36,961 |
| 2024-08-27 | 12,120.00 | 12,190.00 | 12,120.00 | 12,150.00 | 11,178.65 | 20,366 |
| 2024-08-26 | 12,230.00 | 12,280.00 | 12,130.00 | 12,150.00 | 11,178.65 | 24,389 |
| 2024-08-23 | 12,160.00 | 12,300.00 | 12,130.00 | 12,230.00 | 11,252.25 | 25,489 |
| 2024-08-22 | 12,270.00 | 12,300.00 | 12,220.00 | 12,250.00 | 11,270.65 | 12,323 |
| 2024-08-21 | 12,350.00 | 12,350.00 | 12,240.00 | 12,310.00 | 11,325.86 | 17,432 |
| 2024-08-20 | 12,250.00 | 12,350.00 | 12,150.00 | 12,350.00 | 11,362.66 | 32,537 |
| 2024-08-19 | 12,340.00 | 12,390.00 | 12,040.00 | 12,200.00 | 11,224.65 | 24,040 |
| 2024-08-16 | 12,380.00 | 12,450.00 | 12,320.00 | 12,340.00 | 11,353.46 | 37,000 |
| 2024-08-14 | 12,360.00 | 12,390.00 | 12,250.00 | 12,380.00 | 11,390.26 | 21,793 |
| 2024-08-13 | 12,300.00 | 12,400.00 | 12,160.00 | 12,300.00 | 11,316.66 | 15,900 |
| 2024-08-12 | 12,370.00 | 12,370.00 | 12,180.00 | 12,300.00 | 11,316.66 | 17,641 |
| 2024-08-09 | 12,330.00 | 12,330.00 | 12,150.00 | 12,230.00 | 11,252.25 | 18,033 |
| 2024-08-08 | 12,070.00 | 12,280.00 | 12,070.00 | 12,230.00 | 11,252.25 | 14,576 |
| 2024-08-07 | 12,100.00 | 12,330.00 | 12,000.00 | 12,170.00 | 11,197.05 | 41,455 |
| 2024-08-06 | 12,050.00 | 12,090.00 | 11,790.00 | 12,000.00 | 11,040.64 | 52,621 |
| 2024-08-05 | 12,300.00 | 12,310.00 | 10,050.00 | 11,790.00 | 10,847.43 | 181,719 |
| 2024-08-02 | 12,580.00 | 12,580.00 | 12,350.00 | 12,390.00 | 11,399.46 | 58,049 |
| 2024-08-01 | 12,610.00 | 12,740.00 | 12,570.00 | 12,690.00 | 11,675.48 | 60,110 |
| 2024-07-31 | 12,340.00 | 12,620.00 | 12,340.00 | 12,620.00 | 11,611.07 | 69,296 |
| 2024-07-30 | 12,540.00 | 12,540.00 | 12,340.00 | 12,410.00 | 11,417.86 | 21,127 |
| 2024-07-29 | 12,480.00 | 12,540.00 | 12,410.00 | 12,480.00 | 11,482.27 | 28,610 |
| 2024-07-26 | 12,230.00 | 12,460.00 | 12,160.00 | 12,460.00 | 11,463.87 | 56,030 |
| 2024-07-25 | 12,160.00 | 12,200.00 | 11,960.00 | 12,190.00 | 11,215.45 | 46,493 |
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.