Hyundai Green Food Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 19,070.00 | 19,800.00 | 19,070.00 | 19,410.00 | 19,410.00 | 71,276 |
| 2026-10-15 | 18,800.00 | 19,200.00 | 18,550.00 | 18,790.00 | 18,790.00 | 51,940 |
| 2026-10-14 | 19,010.00 | 19,340.00 | 18,800.00 | 18,830.00 | 18,830.00 | 30,930 |
| 2026-10-13 | 19,200.00 | 19,360.00 | 18,830.00 | 19,010.00 | 19,010.00 | 47,500 |
| 2026-10-12 | 19,200.00 | 19,300.00 | 18,800.00 | 19,150.00 | 19,150.00 | 25,792 |
| 2026-10-08 | 18,900.00 | 19,260.00 | 18,830.00 | 19,030.00 | 19,030.00 | 31,761 |
| 2026-10-07 | 18,900.00 | 19,130.00 | 18,840.00 | 18,990.00 | 18,990.00 | 35,995 |
| 2026-10-06 | 19,500.00 | 19,500.00 | 18,640.00 | 18,660.00 | 18,660.00 | 32,293 |
| 2026-10-02 | 18,820.00 | 19,040.00 | 18,650.00 | 18,910.00 | 18,910.00 | 21,466 |
| 2026-10-01 | 19,380.00 | 19,440.00 | 18,700.00 | 18,720.00 | 18,720.00 | 32,688 |
| 2026-09-30 | 18,980.00 | 19,360.00 | 18,600.00 | 19,160.00 | 19,160.00 | 49,401 |
| 2026-09-29 | 19,150.00 | 19,150.00 | 18,650.00 | 18,870.00 | 18,870.00 | 32,200 |
| 2026-09-28 | 19,300.00 | 19,350.00 | 18,920.00 | 19,060.00 | 18,746.00 | 35,178 |
| 2026-09-23 | 19,100.00 | 19,430.00 | 18,600.00 | 19,340.00 | 19,021.39 | 45,116 |
| 2026-09-22 | 19,480.00 | 19,480.00 | 18,710.00 | 18,750.00 | 18,441.11 | 23,185 |
| 2026-09-21 | 18,540.00 | 19,350.00 | 18,480.00 | 19,140.00 | 18,824.68 | 97,995 |
| 2026-09-18 | 18,980.00 | 19,190.00 | 18,130.00 | 18,130.00 | 17,831.32 | 59,164 |
| 2026-09-17 | 19,500.00 | 19,540.00 | 18,780.00 | 18,880.00 | 18,568.97 | 32,369 |
| 2026-09-16 | 19,320.00 | 19,580.00 | 18,860.00 | 19,570.00 | 19,247.60 | 53,319 |
| 2026-09-15 | 18,890.00 | 19,590.00 | 18,650.00 | 19,400.00 | 19,080.40 | 56,510 |
| 2026-09-14 | 18,840.00 | 19,030.00 | 18,650.00 | 18,820.00 | 18,509.95 | 29,876 |
| 2026-09-11 | 18,590.00 | 18,990.00 | 18,370.00 | 18,840.00 | 18,529.62 | 25,947 |
| 2026-09-10 | 18,390.00 | 18,700.00 | 18,200.00 | 18,480.00 | 18,175.56 | 23,758 |
| 2026-09-09 | 18,620.00 | 18,680.00 | 18,470.00 | 18,520.00 | 18,214.90 | 17,994 |
| 2026-09-08 | 18,430.00 | 18,940.00 | 18,430.00 | 18,620.00 | 18,313.25 | 14,794 |
| 2026-09-07 | 18,900.00 | 18,900.00 | 18,410.00 | 18,680.00 | 18,372.26 | 23,556 |
| 2026-09-04 | 18,670.00 | 18,920.00 | 18,270.00 | 18,790.00 | 18,480.45 | 29,887 |
| 2026-09-03 | 18,820.00 | 18,820.00 | 18,340.00 | 18,470.00 | 18,165.72 | 18,365 |
| 2026-09-02 | 18,700.00 | 18,890.00 | 18,580.00 | 18,690.00 | 18,382.10 | 17,854 |
| 2026-09-01 | 18,900.00 | 19,000.00 | 18,610.00 | 18,900.00 | 18,588.64 | 27,717 |
| 2026-08-31 | 18,870.00 | 19,010.00 | 18,610.00 | 18,900.00 | 18,588.64 | 34,693 |
| 2026-08-28 | 18,280.00 | 18,870.00 | 18,160.00 | 18,870.00 | 18,559.13 | 21,352 |
| 2026-08-27 | 18,470.00 | 18,620.00 | 18,120.00 | 18,280.00 | 17,978.85 | 41,685 |
| 2026-08-26 | 18,610.00 | 19,090.00 | 18,380.00 | 18,430.00 | 18,126.38 | 38,404 |
| 2026-08-25 | 19,140.00 | 19,140.00 | 18,510.00 | 18,600.00 | 18,293.58 | 33,991 |
| 2026-08-24 | 18,100.00 | 19,140.00 | 18,100.00 | 19,140.00 | 18,824.68 | 66,560 |
| 2026-08-21 | 18,130.00 | 18,260.00 | 17,970.00 | 17,970.00 | 17,673.96 | 23,447 |
| 2026-08-20 | 18,310.00 | 18,450.00 | 17,970.00 | 18,130.00 | 17,831.32 | 34,022 |
| 2026-08-19 | 18,210.00 | 18,460.00 | 18,010.00 | 18,140.00 | 17,841.16 | 32,187 |
| 2026-08-18 | 18,640.00 | 18,870.00 | 18,000.00 | 18,390.00 | 18,087.04 | 35,386 |
| 2026-08-14 | 18,230.00 | 18,650.00 | 18,100.00 | 18,580.00 | 18,273.91 | 38,744 |
| 2026-08-13 | 18,350.00 | 18,580.00 | 18,020.00 | 18,140.00 | 17,841.16 | 49,104 |
| 2026-08-12 | 18,840.00 | 18,840.00 | 18,210.00 | 18,340.00 | 18,037.86 | 42,313 |
| 2026-08-11 | 19,060.00 | 19,090.00 | 18,520.00 | 18,600.00 | 18,293.58 | 32,298 |
| 2026-08-10 | 19,610.00 | 19,950.00 | 18,860.00 | 18,910.00 | 18,598.47 | 73,220 |
| 2026-08-07 | 19,200.00 | 19,610.00 | 19,010.00 | 19,550.00 | 19,227.93 | 46,457 |
| 2026-08-06 | 18,890.00 | 19,500.00 | 18,890.00 | 19,390.00 | 19,070.56 | 64,107 |
| 2026-08-05 | 19,100.00 | 19,300.00 | 18,340.00 | 18,900.00 | 18,588.64 | 93,607 |
| 2026-08-04 | 17,830.00 | 18,860.00 | 17,710.00 | 18,610.00 | 18,303.41 | 76,852 |
| 2026-08-03 | 18,080.00 | 18,460.00 | 17,770.00 | 17,830.00 | 17,536.26 | 26,961 |
| 2026-07-31 | 18,890.00 | 18,890.00 | 17,900.00 | 18,080.00 | 17,782.14 | 35,040 |
| 2026-07-30 | 18,140.00 | 18,840.00 | 18,140.00 | 18,340.00 | 18,037.86 | 35,288 |
| 2026-07-29 | 18,610.00 | 18,900.00 | 18,100.00 | 18,320.00 | 18,018.19 | 69,249 |
| 2026-07-28 | 18,550.00 | 18,820.00 | 18,210.00 | 18,440.00 | 18,136.21 | 32,264 |
| 2026-07-27 | 18,550.00 | 18,990.00 | 18,470.00 | 18,590.00 | 18,283.74 | 26,053 |
| 2026-07-24 | 18,500.00 | 18,870.00 | 17,860.00 | 18,550.00 | 18,244.40 | 36,941 |
| 2026-07-23 | 18,650.00 | 18,650.00 | 18,140.00 | 18,500.00 | 18,195.23 | 35,164 |
| 2026-07-22 | 18,030.00 | 18,560.00 | 18,030.00 | 18,130.00 | 17,831.32 | 29,537 |
| 2026-07-21 | 18,080.00 | 18,500.00 | 18,020.00 | 18,020.00 | 17,723.13 | 27,586 |
| 2026-07-20 | 18,360.00 | 18,660.00 | 18,030.00 | 18,080.00 | 17,782.14 | 27,833 |
Page 1 of 15 · 856 trading daysOlder →
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.