Hyundai Green Food Co., Ltd (KRX:453340)
South Korea · Delayed Price · Currency is KRW 17,210
+200 (1.18%)
At close: Jun 10, 2026
Hyundai Green Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 17,000.00 | 17,500.00 | 16,910.00 | 17,030.00 | - | 0.12% | 21,871 |
| Jun 9, 2026 | 16,860.00 | 17,320.00 | 16,520.00 | 17,010.00 | 17,010.00 | 3.22% | 33,399 |
| Jun 8, 2026 | 16,490.00 | 16,660.00 | 16,210.00 | 16,480.00 | 16,480.00 | -1.38% | 37,611 |
| Jun 5, 2026 | 16,830.00 | 17,110.00 | 16,520.00 | 16,710.00 | 16,710.00 | -0.65% | 41,028 |
| Jun 4, 2026 | 17,200.00 | 17,440.00 | 16,710.00 | 16,820.00 | 16,820.00 | -2.44% | 90,851 |
| Jun 2, 2026 | 16,400.00 | 17,580.00 | 16,170.00 | 17,240.00 | 17,240.00 | 6.09% | 117,090 |
| Jun 1, 2026 | 16,500.00 | 16,790.00 | 16,070.00 | 16,250.00 | 16,250.00 | -2.81% | 92,809 |
| May 29, 2026 | 17,300.00 | 17,470.00 | 16,680.00 | 16,720.00 | 16,720.00 | -3.80% | 57,416 |
| May 28, 2026 | 17,460.00 | 17,460.00 | 17,030.00 | 17,380.00 | 17,380.00 | -0.11% | 66,326 |
| May 27, 2026 | 17,780.00 | 17,780.00 | 17,210.00 | 17,400.00 | 17,400.00 | -2.14% | 50,951 |
| May 26, 2026 | 18,870.00 | 18,870.00 | 17,660.00 | 17,780.00 | 17,780.00 | -3.84% | 78,245 |
| May 22, 2026 | 18,000.00 | 18,500.00 | 17,940.00 | 18,490.00 | 18,490.00 | 2.89% | 100,159 |
| May 21, 2026 | 18,050.00 | 18,230.00 | 17,800.00 | 17,970.00 | 17,970.00 | -0.50% | 45,527 |
| May 20, 2026 | 18,050.00 | 18,400.00 | 17,440.00 | 18,060.00 | 18,060.00 | -0.39% | 88,021 |
| May 19, 2026 | 18,500.00 | 18,620.00 | 18,000.00 | 18,130.00 | 18,130.00 | -2.05% | 62,479 |
| May 18, 2026 | 18,500.00 | 18,630.00 | 18,110.00 | 18,510.00 | 18,510.00 | 0.71% | 60,521 |
| May 15, 2026 | 18,530.00 | 18,900.00 | 18,210.00 | 18,380.00 | 18,380.00 | -0.70% | 109,220 |
| May 14, 2026 | 18,540.00 | 18,710.00 | 18,300.00 | 18,510.00 | 18,510.00 | 2.27% | 76,129 |
| May 13, 2026 | 18,470.00 | 18,570.00 | 17,810.00 | 18,100.00 | 18,100.00 | -1.31% | 98,352 |
| May 12, 2026 | 19,250.00 | 19,690.00 | 17,970.00 | 18,340.00 | 18,340.00 | -4.18% | 143,772 |
| May 11, 2026 | 19,210.00 | 19,560.00 | 18,560.00 | 19,140.00 | 19,140.00 | -0.83% | 105,056 |
| May 8, 2026 | 18,230.00 | 19,460.00 | 18,050.00 | 19,300.00 | 19,300.00 | 6.39% | 190,383 |
| May 7, 2026 | 17,470.00 | 18,420.00 | 17,100.00 | 18,140.00 | 18,140.00 | 7.34% | 169,758 |
| May 6, 2026 | 16,350.00 | 19,500.00 | 15,410.00 | 16,900.00 | 16,900.00 | 3.36% | 464,627 |
| May 4, 2026 | 16,500.00 | 16,640.00 | 16,270.00 | 16,350.00 | 16,350.00 | -1.15% | 23,639 |
| Apr 30, 2026 | 16,300.00 | 16,600.00 | 16,110.00 | 16,540.00 | 16,540.00 | 2.10% | 42,456 |
| Apr 29, 2026 | 16,230.00 | 17,000.00 | 16,100.00 | 16,200.00 | 16,200.00 | -0.25% | 23,763 |
| Apr 28, 2026 | 16,340.00 | 16,380.00 | 16,200.00 | 16,240.00 | 16,240.00 | -0.18% | 10,545 |
| Apr 27, 2026 | 16,380.00 | 16,450.00 | 16,210.00 | 16,270.00 | 16,270.00 | -0.67% | 26,683 |
| Apr 24, 2026 | 16,340.00 | 16,450.00 | 16,280.00 | 16,380.00 | 16,380.00 | 0.61% | 25,446 |
| Apr 23, 2026 | 16,030.00 | 16,390.00 | 16,030.00 | 16,280.00 | 16,280.00 | 0.43% | 22,914 |
| Apr 22, 2026 | 16,330.00 | 16,330.00 | 16,120.00 | 16,210.00 | 16,210.00 | -0.55% | 15,963 |
| Apr 21, 2026 | 16,500.00 | 16,500.00 | 16,180.00 | 16,300.00 | 16,300.00 | 0.06% | 26,873 |
| Apr 20, 2026 | 16,260.00 | 16,340.00 | 16,200.00 | 16,290.00 | 16,290.00 | -0.06% | 17,598 |
| Apr 17, 2026 | 16,190.00 | 16,330.00 | 16,160.00 | 16,300.00 | 16,300.00 | 0.87% | 25,436 |
| Apr 16, 2026 | 16,080.00 | 16,270.00 | 16,030.00 | 16,160.00 | 16,160.00 | 1.00% | 40,359 |
| Apr 15, 2026 | 16,090.00 | 16,100.00 | 15,850.00 | 16,000.00 | 16,000.00 | -0.19% | 29,559 |
| Apr 14, 2026 | 15,910.00 | 16,070.00 | 15,910.00 | 16,030.00 | 16,030.00 | 0.12% | 18,733 |
| Apr 13, 2026 | 15,890.00 | 16,030.00 | 15,730.00 | 16,010.00 | 16,010.00 | 0.06% | 17,501 |
| Apr 10, 2026 | 15,760.00 | 16,000.00 | 15,740.00 | 16,000.00 | 16,000.00 | 1.46% | 44,134 |
| Apr 9, 2026 | 15,740.00 | 15,800.00 | 15,650.00 | 15,770.00 | 15,770.00 | 0.13% | 11,104 |
| Apr 8, 2026 | 15,610.00 | 15,780.00 | 15,580.00 | 15,750.00 | 15,750.00 | 1.48% | 24,627 |
| Apr 7, 2026 | 15,390.00 | 15,560.00 | 15,390.00 | 15,520.00 | 15,520.00 | 0.84% | 23,273 |
| Apr 6, 2026 | 15,500.00 | 15,500.00 | 15,280.00 | 15,390.00 | 15,390.00 | -0.39% | 28,425 |
| Apr 3, 2026 | 15,690.00 | 15,760.00 | 15,350.00 | 15,450.00 | 15,450.00 | -1.53% | 56,350 |
| Apr 2, 2026 | 15,870.00 | 15,910.00 | 15,630.00 | 15,690.00 | 15,690.00 | -0.37% | 41,737 |
| Apr 1, 2026 | 16,030.00 | 16,150.00 | 15,900.00 | 16,120.00 | 15,748.85 | 1.90% | 28,697 |
| Mar 31, 2026 | 15,790.00 | 16,020.00 | 15,790.00 | 15,820.00 | 15,455.76 | -0.57% | 33,468 |
| Mar 30, 2026 | 15,920.00 | 15,960.00 | 15,770.00 | 15,910.00 | 15,543.68 | -1.06% | 16,442 |
| Mar 27, 2026 | 15,780.00 | 16,090.00 | 15,780.00 | 16,080.00 | 15,709.77 | 1.01% | 22,237 |