Hyundai Green Food Co., Ltd (KRX:453340)
South Korea · Delayed Price · Currency is KRW 15,050
+140 (0.94%)
At close: Oct 31, 2025
Hyundai Green Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 15,850.00 | 16,050.00 | 15,710.00 | 15,910.00 | 15,910.00 | 0.38% | 78,750 |
| Nov 4, 2025 | 15,000.00 | 15,850.00 | 14,720.00 | 15,850.00 | 15,850.00 | 5.67% | 110,022 |
| Nov 3, 2025 | 15,040.00 | 15,150.00 | 14,940.00 | 15,000.00 | 15,000.00 | -0.33% | 29,529 |
| Oct 31, 2025 | 14,900.00 | 15,180.00 | 14,850.00 | 15,050.00 | 15,050.00 | 0.94% | 47,436 |
| Oct 30, 2025 | 14,800.00 | 14,950.00 | 14,800.00 | 14,910.00 | 14,910.00 | - | 39,254 |
| Oct 29, 2025 | 15,190.00 | 15,190.00 | 14,780.00 | 14,910.00 | 14,910.00 | -0.93% | 83,443 |
| Oct 28, 2025 | 15,270.00 | 15,350.00 | 15,050.00 | 15,050.00 | 15,050.00 | -1.12% | 25,626 |
| Oct 27, 2025 | 15,260.00 | 15,340.00 | 15,020.00 | 15,220.00 | 15,220.00 | - | 36,866 |
| Oct 24, 2025 | 15,360.00 | 15,460.00 | 15,140.00 | 15,220.00 | 15,220.00 | 0.20% | 41,414 |
| Oct 23, 2025 | 15,140.00 | 15,480.00 | 15,100.00 | 15,190.00 | 15,190.00 | 0.33% | 53,632 |
| Oct 22, 2025 | 15,200.00 | 15,250.00 | 14,910.00 | 15,140.00 | 15,140.00 | -0.39% | 84,008 |
| Oct 21, 2025 | 15,520.00 | 15,520.00 | 15,090.00 | 15,200.00 | 15,200.00 | -1.43% | 55,315 |
| Oct 20, 2025 | 15,650.00 | 15,650.00 | 15,230.00 | 15,420.00 | 15,420.00 | 0.19% | 27,117 |
| Oct 17, 2025 | 15,550.00 | 15,590.00 | 15,330.00 | 15,390.00 | 15,390.00 | -1.28% | 36,940 |
| Oct 16, 2025 | 15,560.00 | 15,680.00 | 15,410.00 | 15,590.00 | 15,590.00 | 0.13% | 38,149 |
| Oct 15, 2025 | 15,150.00 | 15,570.00 | 15,120.00 | 15,570.00 | 15,570.00 | 2.77% | 47,607 |
| Oct 14, 2025 | 15,320.00 | 15,330.00 | 14,880.00 | 15,150.00 | 15,150.00 | 0.13% | 21,422 |
| Oct 13, 2025 | 15,230.00 | 15,310.00 | 15,000.00 | 15,130.00 | 15,130.00 | -2.13% | 28,103 |
| Oct 10, 2025 | 15,170.00 | 15,460.00 | 14,900.00 | 15,460.00 | 15,460.00 | 1.78% | 102,516 |
| Oct 2, 2025 | 14,960.00 | 15,350.00 | 14,960.00 | 15,190.00 | 15,190.00 | 0.73% | 38,406 |
| Oct 1, 2025 | 15,390.00 | 15,390.00 | 14,990.00 | 15,080.00 | 15,080.00 | -0.59% | 30,887 |
| Sep 30, 2025 | 15,020.00 | 15,300.00 | 14,970.00 | 15,170.00 | 15,170.00 | 0.86% | 19,027 |
| Sep 29, 2025 | 15,000.00 | 15,130.00 | 14,930.00 | 15,040.00 | 15,040.00 | -0.79% | 49,045 |
| Sep 26, 2025 | 15,200.00 | 15,330.00 | 15,020.00 | 15,160.00 | 14,854.00 | -0.26% | 53,499 |
| Sep 25, 2025 | 15,130.00 | 15,300.00 | 15,090.00 | 15,200.00 | 14,893.19 | 0.46% | 18,529 |
| Sep 24, 2025 | 15,050.00 | 15,140.00 | 14,840.00 | 15,130.00 | 14,824.61 | - | 46,423 |
| Sep 23, 2025 | 15,330.00 | 15,400.00 | 14,990.00 | 15,130.00 | 14,824.61 | -1.11% | 63,241 |
| Sep 22, 2025 | 15,370.00 | 15,490.00 | 15,260.00 | 15,300.00 | 14,991.17 | -0.71% | 48,467 |
| Sep 19, 2025 | 15,780.00 | 15,780.00 | 15,410.00 | 15,410.00 | 15,098.95 | -2.47% | 60,856 |
| Sep 18, 2025 | 15,700.00 | 15,830.00 | 15,530.00 | 15,800.00 | 15,481.08 | 0.77% | 36,846 |
| Sep 17, 2025 | 15,730.00 | 15,860.00 | 15,500.00 | 15,680.00 | 15,363.50 | -0.32% | 57,029 |
| Sep 16, 2025 | 15,980.00 | 16,050.00 | 15,670.00 | 15,730.00 | 15,412.49 | -1.56% | 56,710 |
| Sep 15, 2025 | 16,150.00 | 16,160.00 | 15,930.00 | 15,980.00 | 15,657.45 | -0.75% | 24,950 |
| Sep 12, 2025 | 15,910.00 | 16,140.00 | 15,830.00 | 16,100.00 | 15,775.03 | 1.90% | 33,583 |
| Sep 11, 2025 | 16,000.00 | 16,000.00 | 15,690.00 | 15,800.00 | 15,481.08 | -0.44% | 34,865 |
| Sep 10, 2025 | 15,910.00 | 16,000.00 | 15,750.00 | 15,870.00 | 15,549.67 | -0.25% | 23,760 |
| Sep 9, 2025 | 16,050.00 | 16,050.00 | 15,170.00 | 15,910.00 | 15,588.86 | 0.06% | 24,968 |
| Sep 8, 2025 | 15,990.00 | 15,990.00 | 15,770.00 | 15,900.00 | 15,579.06 | -0.56% | 9,847 |
| Sep 5, 2025 | 15,840.00 | 16,060.00 | 15,840.00 | 15,990.00 | 15,667.25 | 0.63% | 11,300 |
| Sep 4, 2025 | 15,700.00 | 16,050.00 | 15,700.00 | 15,890.00 | 15,569.27 | 0.63% | 14,477 |
| Sep 3, 2025 | 15,750.00 | 15,850.00 | 15,640.00 | 15,790.00 | 15,471.28 | -0.13% | 24,131 |
| Sep 2, 2025 | 15,960.00 | 16,100.00 | 15,720.00 | 15,810.00 | 15,490.88 | -0.94% | 20,626 |
| Sep 1, 2025 | 16,080.00 | 16,280.00 | 15,810.00 | 15,960.00 | 15,637.93 | -0.87% | 14,530 |
| Aug 29, 2025 | 16,110.00 | 16,240.00 | 15,820.00 | 16,100.00 | 15,775.10 | -0.31% | 24,369 |
| Aug 28, 2025 | 16,050.00 | 16,150.00 | 16,000.00 | 16,150.00 | 15,824.09 | 0.37% | 14,159 |
| Aug 27, 2025 | 16,000.00 | 16,130.00 | 15,940.00 | 16,090.00 | 15,765.30 | 1.26% | 19,792 |
| Aug 26, 2025 | 15,890.00 | 15,960.00 | 15,680.00 | 15,890.00 | 15,569.34 | 0.70% | 8,811 |
| Aug 25, 2025 | 15,710.00 | 15,920.00 | 15,700.00 | 15,780.00 | 15,461.56 | 0.45% | 8,567 |
| Aug 22, 2025 | 15,950.00 | 15,970.00 | 15,200.00 | 15,710.00 | 15,392.97 | -0.70% | 17,249 |
| Aug 21, 2025 | 15,770.00 | 15,910.00 | 15,730.00 | 15,820.00 | 15,500.75 | 0.57% | 13,249 |