Hyundai Green Food Co., Ltd (KRX:453340)
South Korea · Delayed Price · Currency is KRW 15,840
-60 (-0.38%)
At close: Sep 9, 2025
Hyundai Green Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 15,990.00 | 15,990.00 | 15,770.00 | 15,900.00 | 15,900.00 | -0.56% | 9,847 |
| Sep 5, 2025 | 15,840.00 | 16,060.00 | 15,840.00 | 15,990.00 | 15,990.00 | 0.63% | 11,300 |
| Sep 4, 2025 | 15,700.00 | 16,050.00 | 15,700.00 | 15,890.00 | 15,890.00 | 0.63% | 14,477 |
| Sep 3, 2025 | 15,750.00 | 15,850.00 | 15,640.00 | 15,790.00 | 15,790.00 | -0.13% | 24,131 |
| Sep 2, 2025 | 15,960.00 | 16,100.00 | 15,720.00 | 15,810.00 | 15,810.00 | -0.94% | 20,626 |
| Sep 1, 2025 | 16,080.00 | 16,280.00 | 15,810.00 | 15,960.00 | 15,960.00 | -0.87% | 14,530 |
| Aug 29, 2025 | 16,110.00 | 16,240.00 | 15,820.00 | 16,100.00 | 16,100.00 | -0.31% | 24,369 |
| Aug 28, 2025 | 16,050.00 | 16,150.00 | 16,000.00 | 16,150.00 | 16,150.00 | 0.37% | 14,159 |
| Aug 27, 2025 | 16,000.00 | 16,130.00 | 15,940.00 | 16,090.00 | 16,090.00 | 1.26% | 19,792 |
| Aug 26, 2025 | 15,890.00 | 15,960.00 | 15,680.00 | 15,890.00 | 15,890.00 | 0.70% | 8,811 |
| Aug 25, 2025 | 15,710.00 | 15,920.00 | 15,700.00 | 15,780.00 | 15,780.00 | 0.45% | 8,567 |
| Aug 22, 2025 | 15,950.00 | 15,970.00 | 15,200.00 | 15,710.00 | 15,710.00 | -0.70% | 17,249 |
| Aug 21, 2025 | 15,770.00 | 15,910.00 | 15,730.00 | 15,820.00 | 15,820.00 | 0.57% | 13,249 |
| Aug 20, 2025 | 15,490.00 | 15,770.00 | 15,190.00 | 15,730.00 | 15,730.00 | 1.75% | 43,219 |
| Aug 19, 2025 | 15,610.00 | 15,730.00 | 14,700.00 | 15,460.00 | 15,460.00 | -1.40% | 42,017 |
| Aug 18, 2025 | 16,130.00 | 16,130.00 | 15,500.00 | 15,680.00 | 15,680.00 | -2.79% | 51,650 |
| Aug 14, 2025 | 16,330.00 | 16,420.00 | 16,000.00 | 16,130.00 | 16,130.00 | -1.16% | 29,630 |
| Aug 13, 2025 | 16,410.00 | 16,650.00 | 16,320.00 | 16,320.00 | 16,320.00 | -1.33% | 28,655 |
| Aug 12, 2025 | 16,300.00 | 16,550.00 | 16,300.00 | 16,540.00 | 16,540.00 | 1.47% | 24,300 |
| Aug 11, 2025 | 16,830.00 | 16,960.00 | 16,290.00 | 16,300.00 | 16,300.00 | -3.72% | 59,645 |
| Aug 8, 2025 | 17,100.00 | 17,100.00 | 16,820.00 | 16,930.00 | 16,930.00 | -0.06% | 25,889 |
| Aug 7, 2025 | 17,630.00 | 17,630.00 | 16,930.00 | 16,940.00 | 16,940.00 | -3.42% | 74,662 |
| Aug 6, 2025 | 17,150.00 | 17,600.00 | 16,790.00 | 17,540.00 | 17,540.00 | 5.92% | 63,567 |
| Aug 5, 2025 | 17,440.00 | 17,440.00 | 16,560.00 | 16,560.00 | 16,560.00 | -3.83% | 75,856 |
| Aug 4, 2025 | 17,070.00 | 17,270.00 | 16,810.00 | 17,220.00 | 17,220.00 | 0.88% | 19,824 |
| Aug 1, 2025 | 17,320.00 | 17,330.00 | 16,970.00 | 17,070.00 | 17,070.00 | -2.12% | 16,796 |
| Jul 31, 2025 | 17,000.00 | 17,440.00 | 17,000.00 | 17,440.00 | 17,440.00 | 3.01% | 10,683 |
| Jul 30, 2025 | 17,180.00 | 17,220.00 | 16,810.00 | 16,930.00 | 16,930.00 | -0.47% | 22,447 |
| Jul 29, 2025 | 16,830.00 | 17,120.00 | 16,560.00 | 17,010.00 | 17,010.00 | 1.49% | 27,078 |
| Jul 28, 2025 | 17,350.00 | 17,350.00 | 16,550.00 | 16,760.00 | 16,760.00 | -3.51% | 48,190 |
| Jul 25, 2025 | 17,700.00 | 17,930.00 | 17,370.00 | 17,370.00 | 17,370.00 | -1.59% | 22,338 |
| Jul 24, 2025 | 18,250.00 | 18,250.00 | 17,650.00 | 17,650.00 | 17,650.00 | -1.73% | 57,991 |
| Jul 23, 2025 | 18,000.00 | 18,100.00 | 17,670.00 | 17,960.00 | 17,960.00 | 0.45% | 25,872 |
| Jul 22, 2025 | 18,110.00 | 18,290.00 | 17,880.00 | 17,880.00 | 17,880.00 | -1.22% | 15,499 |
| Jul 21, 2025 | 18,530.00 | 18,530.00 | 17,560.00 | 18,100.00 | 18,100.00 | -0.55% | 26,073 |
| Jul 18, 2025 | 18,260.00 | 18,260.00 | 17,830.00 | 18,200.00 | 18,200.00 | 0.11% | 28,224 |
| Jul 17, 2025 | 18,150.00 | 18,230.00 | 17,810.00 | 18,180.00 | 18,180.00 | 0.39% | 22,318 |
| Jul 16, 2025 | 17,800.00 | 18,500.00 | 17,410.00 | 18,110.00 | 18,110.00 | 3.01% | 82,398 |
| Jul 15, 2025 | 17,750.00 | 17,880.00 | 17,520.00 | 17,580.00 | 17,580.00 | -0.96% | 27,718 |
| Jul 14, 2025 | 17,710.00 | 17,930.00 | 17,650.00 | 17,750.00 | 17,750.00 | 0.28% | 33,234 |
| Jul 11, 2025 | 17,840.00 | 17,840.00 | 17,620.00 | 17,700.00 | 17,700.00 | 0.11% | 14,487 |
| Jul 10, 2025 | 17,830.00 | 17,880.00 | 17,600.00 | 17,680.00 | 17,680.00 | 0.11% | 19,391 |
| Jul 9, 2025 | 17,850.00 | 17,870.00 | 17,590.00 | 17,660.00 | 17,660.00 | -0.11% | 26,035 |
| Jul 8, 2025 | 17,390.00 | 17,710.00 | 17,220.00 | 17,680.00 | 17,680.00 | 1.96% | 22,884 |
| Jul 7, 2025 | 17,420.00 | 17,520.00 | 17,270.00 | 17,340.00 | 17,340.00 | -0.46% | 12,591 |
| Jul 4, 2025 | 17,400.00 | 17,610.00 | 17,340.00 | 17,420.00 | 17,420.00 | -0.97% | 35,787 |
| Jul 3, 2025 | 17,410.00 | 17,610.00 | 17,390.00 | 17,590.00 | 17,590.00 | -0.11% | 28,373 |
| Jul 2, 2025 | 17,750.00 | 17,750.00 | 17,270.00 | 17,610.00 | 17,610.00 | 0.06% | 21,324 |
| Jul 1, 2025 | 18,100.00 | 18,100.00 | 17,150.00 | 17,600.00 | 17,600.00 | 1.32% | 42,462 |
| Jun 30, 2025 | 17,140.00 | 17,600.00 | 16,760.00 | 17,370.00 | 17,370.00 | 1.34% | 41,959 |