Hyundai Green Food Co., Ltd (KRX:453340)
South Korea · Delayed Price · Currency is KRW 15,170
+130 (0.86%)
At close: Sep 30, 2025
Hyundai Green Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 15,490.00 | 15,770.00 | 15,190.00 | 15,730.00 | 15,412.57 | 1.75% | 43,219 |
| Aug 19, 2025 | 15,610.00 | 15,730.00 | 14,700.00 | 15,460.00 | 15,148.02 | -1.40% | 42,017 |
| Aug 18, 2025 | 16,130.00 | 16,130.00 | 15,500.00 | 15,680.00 | 15,363.58 | -2.79% | 51,650 |
| Aug 14, 2025 | 16,330.00 | 16,420.00 | 16,000.00 | 16,130.00 | 15,804.50 | -1.16% | 29,630 |
| Aug 13, 2025 | 16,410.00 | 16,650.00 | 16,320.00 | 16,320.00 | 15,990.66 | -1.33% | 28,655 |
| Aug 12, 2025 | 16,300.00 | 16,550.00 | 16,300.00 | 16,540.00 | 16,206.22 | 1.47% | 24,300 |
| Aug 11, 2025 | 16,830.00 | 16,960.00 | 16,290.00 | 16,300.00 | 15,971.07 | -3.72% | 59,645 |
| Aug 8, 2025 | 17,100.00 | 17,100.00 | 16,820.00 | 16,930.00 | 16,588.35 | -0.06% | 25,889 |
| Aug 7, 2025 | 17,630.00 | 17,630.00 | 16,930.00 | 16,940.00 | 16,598.15 | -3.42% | 74,662 |
| Aug 6, 2025 | 17,150.00 | 17,600.00 | 16,790.00 | 17,540.00 | 17,186.04 | 5.92% | 63,567 |
| Aug 5, 2025 | 17,440.00 | 17,440.00 | 16,560.00 | 16,560.00 | 16,225.82 | -3.83% | 75,856 |
| Aug 4, 2025 | 17,070.00 | 17,270.00 | 16,810.00 | 17,220.00 | 16,872.50 | 0.88% | 19,824 |
| Aug 1, 2025 | 17,320.00 | 17,330.00 | 16,970.00 | 17,070.00 | 16,725.53 | -2.12% | 16,796 |
| Jul 31, 2025 | 17,000.00 | 17,440.00 | 17,000.00 | 17,440.00 | 17,088.06 | 3.01% | 10,683 |
| Jul 30, 2025 | 17,180.00 | 17,220.00 | 16,810.00 | 16,930.00 | 16,588.35 | -0.47% | 22,447 |
| Jul 29, 2025 | 16,830.00 | 17,120.00 | 16,560.00 | 17,010.00 | 16,666.74 | 1.49% | 27,078 |
| Jul 28, 2025 | 17,350.00 | 17,350.00 | 16,550.00 | 16,760.00 | 16,421.78 | -3.51% | 48,190 |
| Jul 25, 2025 | 17,700.00 | 17,930.00 | 17,370.00 | 17,370.00 | 17,019.47 | -1.59% | 22,338 |
| Jul 24, 2025 | 18,250.00 | 18,250.00 | 17,650.00 | 17,650.00 | 17,293.82 | -1.73% | 57,991 |