Hyundai Green Food Co., Ltd (KRX:453340)
South Korea · Delayed Price · Currency is KRW 15,560
-140 (-0.89%)
Feb 5, 2026, 3:30 PM KST
Hyundai Green Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 15,700.00 | 15,730.00 | 15,450.00 | 15,560.00 | 15,560.00 | -0.89% | 43,447 |
| Feb 4, 2026 | 15,050.00 | 15,720.00 | 15,030.00 | 15,700.00 | 15,700.00 | 4.32% | 127,377 |
| Feb 3, 2026 | 15,100.00 | 15,170.00 | 14,870.00 | 15,050.00 | 15,050.00 | 0.67% | 79,887 |
| Feb 2, 2026 | 15,180.00 | 15,300.00 | 14,900.00 | 14,950.00 | 14,950.00 | -2.10% | 77,178 |
| Jan 30, 2026 | 15,410.00 | 15,410.00 | 15,160.00 | 15,270.00 | 15,270.00 | -0.72% | 99,539 |
| Jan 29, 2026 | 15,350.00 | 15,410.00 | 15,110.00 | 15,380.00 | 15,380.00 | 1.18% | 74,308 |
| Jan 28, 2026 | 15,200.00 | 15,320.00 | 15,180.00 | 15,200.00 | 15,200.00 | -0.33% | 44,026 |
| Jan 27, 2026 | 15,310.00 | 15,330.00 | 15,190.00 | 15,250.00 | 15,250.00 | - | 73,270 |
| Jan 26, 2026 | 15,280.00 | 15,340.00 | 15,170.00 | 15,250.00 | 15,250.00 | 0.53% | 56,352 |
| Jan 23, 2026 | 15,060.00 | 15,200.00 | 15,000.00 | 15,170.00 | 15,170.00 | 0.73% | 71,620 |
| Jan 22, 2026 | 14,810.00 | 15,090.00 | 14,810.00 | 15,060.00 | 15,060.00 | 1.55% | 52,782 |
| Jan 21, 2026 | 15,040.00 | 15,040.00 | 14,650.00 | 14,830.00 | 14,830.00 | -1.53% | 70,634 |
| Jan 20, 2026 | 14,940.00 | 15,150.00 | 14,940.00 | 15,060.00 | 15,060.00 | 0.87% | 45,124 |
| Jan 19, 2026 | 15,000.00 | 15,030.00 | 14,850.00 | 14,930.00 | 14,930.00 | -0.47% | 40,632 |
| Jan 16, 2026 | 15,060.00 | 15,180.00 | 14,940.00 | 15,000.00 | 15,000.00 | - | 45,543 |
| Jan 15, 2026 | 15,180.00 | 15,270.00 | 14,880.00 | 15,000.00 | 15,000.00 | -1.32% | 59,250 |
| Jan 14, 2026 | 15,080.00 | 15,280.00 | 15,080.00 | 15,200.00 | 15,200.00 | 0.07% | 30,628 |
| Jan 13, 2026 | 15,070.00 | 15,250.00 | 15,070.00 | 15,190.00 | 15,190.00 | 0.53% | 29,840 |
| Jan 12, 2026 | 15,250.00 | 15,250.00 | 15,000.00 | 15,110.00 | 15,110.00 | 0.07% | 32,747 |
| Jan 9, 2026 | 15,040.00 | 15,230.00 | 15,030.00 | 15,100.00 | 15,100.00 | -0.33% | 21,373 |
| Jan 8, 2026 | 15,120.00 | 15,250.00 | 14,900.00 | 15,150.00 | 15,150.00 | - | 46,266 |
| Jan 7, 2026 | 15,150.00 | 15,270.00 | 15,060.00 | 15,150.00 | 15,150.00 | -0.59% | 26,390 |
| Jan 6, 2026 | 15,310.00 | 15,540.00 | 15,180.00 | 15,240.00 | 15,240.00 | -1.42% | 43,194 |
| Jan 5, 2026 | 15,380.00 | 15,600.00 | 15,280.00 | 15,460.00 | 15,460.00 | 0.39% | 32,999 |
| Jan 2, 2026 | 15,720.00 | 15,830.00 | 15,280.00 | 15,400.00 | 15,400.00 | -1.35% | 60,250 |
| Dec 30, 2025 | 15,700.00 | 15,770.00 | 15,580.00 | 15,610.00 | 15,610.00 | -0.32% | 20,661 |
| Dec 29, 2025 | 16,010.00 | 16,040.00 | 15,570.00 | 15,660.00 | 15,660.00 | -2.49% | 26,950 |
| Dec 26, 2025 | 16,220.00 | 16,250.00 | 15,900.00 | 16,060.00 | 16,060.00 | -0.56% | 17,847 |
| Dec 24, 2025 | 16,040.00 | 16,260.00 | 15,930.00 | 16,150.00 | 16,150.00 | 0.44% | 39,277 |
| Dec 23, 2025 | 16,180.00 | 16,180.00 | 15,990.00 | 16,080.00 | 16,080.00 | -0.68% | 19,738 |
| Dec 22, 2025 | 16,060.00 | 16,390.00 | 16,060.00 | 16,190.00 | 16,190.00 | 0.19% | 15,577 |
| Dec 19, 2025 | 16,410.00 | 16,410.00 | 16,110.00 | 16,160.00 | 16,160.00 | -0.25% | 23,446 |
| Dec 18, 2025 | 16,270.00 | 16,390.00 | 16,070.00 | 16,200.00 | 16,200.00 | -1.22% | 16,267 |
| Dec 17, 2025 | 16,540.00 | 16,570.00 | 16,250.00 | 16,400.00 | 16,400.00 | 0.12% | 15,815 |
| Dec 16, 2025 | 16,270.00 | 16,530.00 | 16,170.00 | 16,380.00 | 16,380.00 | 0.80% | 44,843 |
| Dec 15, 2025 | 16,010.00 | 16,530.00 | 16,010.00 | 16,250.00 | 16,250.00 | 0.37% | 36,262 |
| Dec 12, 2025 | 16,170.00 | 16,230.00 | 15,940.00 | 16,190.00 | 16,190.00 | 0.25% | 23,741 |
| Dec 11, 2025 | 15,840.00 | 16,360.00 | 15,760.00 | 16,150.00 | 16,150.00 | 3.26% | 53,219 |
| Dec 10, 2025 | 15,870.00 | 15,900.00 | 15,630.00 | 15,640.00 | 15,640.00 | -1.20% | 26,169 |
| Dec 9, 2025 | 15,700.00 | 15,890.00 | 15,510.00 | 15,830.00 | 15,830.00 | 0.83% | 28,163 |
| Dec 8, 2025 | 15,590.00 | 15,760.00 | 15,490.00 | 15,700.00 | 15,700.00 | 0.71% | 55,706 |
| Dec 5, 2025 | 15,720.00 | 15,720.00 | 15,450.00 | 15,590.00 | 15,590.00 | 0.32% | 21,500 |
| Dec 4, 2025 | 15,720.00 | 15,750.00 | 15,520.00 | 15,540.00 | 15,540.00 | -1.08% | 33,030 |
| Dec 3, 2025 | 15,560.00 | 15,740.00 | 15,450.00 | 15,710.00 | 15,710.00 | 1.49% | 44,482 |
| Dec 2, 2025 | 15,230.00 | 15,550.00 | 15,180.00 | 15,480.00 | 15,480.00 | 1.71% | 31,138 |
| Dec 1, 2025 | 15,610.00 | 15,770.00 | 15,210.00 | 15,220.00 | 15,220.00 | -2.31% | 55,394 |
| Nov 28, 2025 | 15,550.00 | 15,760.00 | 15,460.00 | 15,580.00 | 15,580.00 | -0.76% | 30,871 |
| Nov 27, 2025 | 16,080.00 | 16,310.00 | 15,500.00 | 15,700.00 | 15,700.00 | -2.36% | 78,914 |
| Nov 26, 2025 | 16,220.00 | 16,240.00 | 15,810.00 | 16,080.00 | 16,080.00 | 0.25% | 21,969 |
| Nov 25, 2025 | 16,290.00 | 16,300.00 | 15,830.00 | 16,040.00 | 16,040.00 | 0.25% | 27,903 |