Hyundai Green Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 8,850.00 | 9,200.00 | 8,770.00 | 8,920.00 | 8,730.94 | 262,033 |
| 2026-01-23 | 8,430.00 | 8,790.00 | 8,430.00 | 8,730.00 | 8,544.96 | 210,746 |
| 2026-01-22 | 8,480.00 | 8,640.00 | 8,360.00 | 8,450.00 | 8,270.90 | 166,804 |
| 2026-01-21 | 8,400.00 | 8,500.00 | 8,250.00 | 8,420.00 | 8,241.53 | 135,868 |
| 2026-01-20 | 8,320.00 | 8,640.00 | 8,210.00 | 8,550.00 | 8,368.78 | 140,348 |
| 2026-01-19 | 8,500.00 | 8,550.00 | 8,290.00 | 8,290.00 | 8,114.29 | 140,193 |
| 2026-01-16 | 8,470.00 | 8,670.00 | 8,450.00 | 8,620.00 | 8,437.29 | 177,440 |
| 2026-01-15 | 8,590.00 | 8,840.00 | 8,430.00 | 8,470.00 | 8,290.47 | 213,041 |
| 2026-01-14 | 8,030.00 | 8,690.00 | 7,980.00 | 8,500.00 | 8,319.84 | 474,088 |
| 2026-01-13 | 7,990.00 | 8,080.00 | 7,880.00 | 7,980.00 | 7,810.86 | 211,811 |
| 2026-01-12 | 7,930.00 | 8,000.00 | 7,800.00 | 7,990.00 | 7,820.65 | 201,370 |
| 2026-01-09 | 8,000.00 | 8,000.00 | 7,860.00 | 7,930.00 | 7,761.92 | 139,815 |
| 2026-01-08 | 8,170.00 | 8,170.00 | 7,890.00 | 7,910.00 | 7,742.34 | 191,098 |
| 2026-01-07 | 8,150.00 | 8,160.00 | 7,990.00 | 8,100.00 | 7,928.32 | 131,117 |
| 2026-01-06 | 8,000.00 | 8,120.00 | 7,930.00 | 8,110.00 | 7,938.10 | 136,300 |
| 2026-01-05 | 8,100.00 | 8,110.00 | 7,940.00 | 7,950.00 | 7,781.50 | 161,897 |
| 2026-01-02 | 8,440.00 | 8,440.00 | 7,960.00 | 8,020.00 | 7,850.01 | 231,675 |
| 2025-12-30 | 8,300.00 | 8,340.00 | 8,170.00 | 8,320.00 | 8,143.65 | 104,556 |
| 2025-12-29 | 8,390.00 | 8,400.00 | 8,140.00 | 8,280.00 | 8,104.50 | 188,969 |
| 2025-12-26 | 8,530.00 | 8,530.00 | 8,300.00 | 8,390.00 | 8,212.17 | 230,092 |
| 2025-12-24 | 8,680.00 | 8,680.00 | 8,490.00 | 8,500.00 | 8,319.84 | 65,726 |
| 2025-12-23 | 8,650.00 | 8,780.00 | 8,580.00 | 8,590.00 | 8,407.93 | 155,381 |
| 2025-12-22 | 8,540.00 | 8,660.00 | 8,500.00 | 8,610.00 | 8,427.51 | 154,040 |
| 2025-12-19 | 8,660.00 | 8,680.00 | 8,440.00 | 8,500.00 | 8,319.84 | 222,714 |
| 2025-12-18 | 8,720.00 | 8,770.00 | 8,520.00 | 8,650.00 | 8,466.66 | 129,317 |
| 2025-12-17 | 8,890.00 | 8,950.00 | 8,650.00 | 8,750.00 | 8,564.54 | 207,119 |
| 2025-12-16 | 8,560.00 | 9,020.00 | 8,560.00 | 8,720.00 | 8,535.18 | 518,821 |
| 2025-12-15 | 8,500.00 | 8,790.00 | 8,480.00 | 8,670.00 | 8,486.23 | 317,270 |
| 2025-12-12 | 8,700.00 | 8,890.00 | 8,330.00 | 8,630.00 | 8,447.08 | 639,746 |
| 2025-12-11 | 8,140.00 | 8,750.00 | 8,080.00 | 8,580.00 | 8,398.14 | 636,403 |
| 2025-12-10 | 8,190.00 | 8,200.00 | 8,030.00 | 8,060.00 | 7,889.16 | 165,331 |
| 2025-12-09 | 8,270.00 | 8,290.00 | 8,090.00 | 8,160.00 | 7,987.04 | 100,312 |
| 2025-12-08 | 8,470.00 | 8,480.00 | 8,180.00 | 8,280.00 | 8,104.50 | 124,276 |
| 2025-12-05 | 8,460.00 | 8,530.00 | 8,300.00 | 8,380.00 | 8,202.38 | 240,460 |
| 2025-12-04 | 8,390.00 | 8,480.00 | 8,330.00 | 8,470.00 | 8,290.47 | 167,826 |
| 2025-12-03 | 8,110.00 | 8,430.00 | 8,100.00 | 8,360.00 | 8,182.81 | 190,856 |
| 2025-12-02 | 8,040.00 | 8,130.00 | 7,940.00 | 8,110.00 | 7,938.10 | 165,315 |
| 2025-12-01 | 8,070.00 | 8,160.00 | 7,960.00 | 8,010.00 | 7,840.22 | 77,429 |
| 2025-11-28 | 8,100.00 | 8,100.00 | 7,940.00 | 8,020.00 | 7,850.01 | 98,938 |
| 2025-11-27 | 8,220.00 | 8,220.00 | 8,000.00 | 8,000.00 | 7,830.44 | 125,853 |
| 2025-11-26 | 8,000.00 | 8,190.00 | 7,920.00 | 8,120.00 | 7,947.89 | 150,277 |
| 2025-11-25 | 8,200.00 | 8,200.00 | 7,860.00 | 7,920.00 | 7,752.13 | 167,599 |
| 2025-11-24 | 8,320.00 | 8,350.00 | 8,070.00 | 8,090.00 | 7,918.53 | 87,921 |
| 2025-11-21 | 8,350.00 | 8,360.00 | 8,070.00 | 8,240.00 | 8,065.35 | 165,086 |
| 2025-11-20 | 8,250.00 | 8,600.00 | 8,200.00 | 8,440.00 | 8,261.11 | 202,834 |
| 2025-11-19 | 8,150.00 | 8,250.00 | 7,940.00 | 8,140.00 | 7,967.47 | 154,160 |
| 2025-11-18 | 8,400.00 | 8,400.00 | 8,120.00 | 8,150.00 | 7,977.26 | 221,903 |
| 2025-11-17 | 8,440.00 | 8,590.00 | 8,330.00 | 8,490.00 | 8,310.05 | 213,584 |
| 2025-11-14 | 8,470.00 | 8,620.00 | 8,400.00 | 8,490.00 | 8,310.05 | 192,430 |
| 2025-11-13 | 8,920.00 | 8,920.00 | 8,600.00 | 8,670.00 | 8,486.23 | 215,596 |
| 2025-11-12 | 8,460.00 | 8,940.00 | 8,360.00 | 8,920.00 | 8,730.94 | 502,979 |
| 2025-11-11 | 8,510.00 | 8,660.00 | 8,280.00 | 8,470.00 | 8,290.47 | 430,421 |
| 2025-11-10 | 8,060.00 | 8,710.00 | 8,020.00 | 8,440.00 | 8,261.11 | 594,984 |
| 2025-11-07 | 8,150.00 | 8,150.00 | 7,770.00 | 7,890.00 | 7,722.77 | 171,605 |
| 2025-11-06 | 7,620.00 | 8,340.00 | 7,400.00 | 8,160.00 | 7,987.04 | 539,739 |
| 2025-11-05 | 7,720.00 | 7,800.00 | 7,310.00 | 7,520.00 | 7,360.61 | 296,295 |
| 2025-11-04 | 7,700.00 | 7,820.00 | 7,630.00 | 7,720.00 | 7,556.37 | 170,139 |
| 2025-11-03 | 7,820.00 | 7,830.00 | 7,610.00 | 7,670.00 | 7,507.43 | 190,755 |
| 2025-10-31 | 7,770.00 | 7,870.00 | 7,710.00 | 7,800.00 | 7,634.67 | 186,559 |
| 2025-10-30 | 8,050.00 | 8,050.00 | 7,730.00 | 7,760.00 | 7,595.52 | 357,394 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 65.0000 KRW |
| 2026-04-02 | 235.0000 KRW |
| 2025-09-29 | 65.0000 KRW |
| 2025-04-02 | 210.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 210.0001 KRW |
| 2021-12-29 | 210.0001 KRW |
| 2020-12-29 | 210.0001 KRW |
| 2019-12-27 | 210.0001 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.