Hyundai Green Food Co., Ltd (KRX:453340)
South Korea · Delayed Price · Currency is KRW 19,030
+40 (0.21%)
Oct 8, 2026, 3:30 PM KST
Hyundai Green Food Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 18,900.00 | 19,260.00 | 18,830.00 | 19,030.00 | 19,030.00 | 0.21% | 31,761 |
| Oct 7, 2026 | 18,900.00 | 19,130.00 | 18,840.00 | 18,990.00 | 18,990.00 | 1.77% | 35,929 |
| Oct 6, 2026 | 19,500.00 | 19,500.00 | 18,640.00 | 18,660.00 | 18,660.00 | -1.32% | 32,278 |
| Oct 2, 2026 | 18,820.00 | 19,040.00 | 18,650.00 | 18,910.00 | 18,910.00 | 1.01% | 21,466 |
| Oct 1, 2026 | 19,380.00 | 19,440.00 | 18,700.00 | 18,720.00 | 18,720.00 | -2.30% | 32,688 |
| Sep 30, 2026 | 18,980.00 | 19,360.00 | 18,600.00 | 19,160.00 | 19,160.00 | 1.54% | 49,002 |
| Sep 29, 2026 | 19,150.00 | 19,150.00 | 18,650.00 | 18,870.00 | 18,870.00 | 0.66% | 31,782 |
| Sep 28, 2026 | 19,300.00 | 19,350.00 | 18,920.00 | 19,060.00 | 18,746.00 | -1.45% | 34,927 |
| Sep 23, 2026 | 19,100.00 | 19,430.00 | 18,600.00 | 19,340.00 | 19,021.39 | 3.15% | 45,116 |
| Sep 22, 2026 | 19,480.00 | 19,480.00 | 18,710.00 | 18,750.00 | 18,441.11 | -2.04% | 23,185 |
| Sep 21, 2026 | 18,540.00 | 19,350.00 | 18,480.00 | 19,140.00 | 18,824.68 | 5.57% | 97,995 |
| Sep 18, 2026 | 18,980.00 | 19,190.00 | 18,130.00 | 18,130.00 | 17,831.32 | -3.97% | 59,164 |
| Sep 17, 2026 | 19,500.00 | 19,540.00 | 18,780.00 | 18,880.00 | 18,568.97 | -3.53% | 32,369 |
| Sep 16, 2026 | 19,320.00 | 19,580.00 | 18,860.00 | 19,570.00 | 19,247.60 | 0.88% | 53,319 |
| Sep 15, 2026 | 18,890.00 | 19,590.00 | 18,650.00 | 19,400.00 | 19,080.40 | 3.08% | 56,510 |
| Sep 14, 2026 | 18,840.00 | 19,030.00 | 18,650.00 | 18,820.00 | 18,509.95 | -0.11% | 29,876 |
| Sep 11, 2026 | 18,590.00 | 18,990.00 | 18,370.00 | 18,840.00 | 18,529.62 | 1.95% | 25,947 |
| Sep 10, 2026 | 18,390.00 | 18,700.00 | 18,200.00 | 18,480.00 | 18,175.56 | -0.22% | 23,758 |
| Sep 9, 2026 | 18,620.00 | 18,680.00 | 18,470.00 | 18,520.00 | 18,214.90 | -0.54% | 17,994 |
| Sep 8, 2026 | 18,430.00 | 18,940.00 | 18,430.00 | 18,620.00 | 18,313.25 | -0.32% | 14,794 |
| Sep 7, 2026 | 18,900.00 | 18,900.00 | 18,410.00 | 18,680.00 | 18,372.26 | -0.59% | 23,556 |
| Sep 4, 2026 | 18,670.00 | 18,920.00 | 18,270.00 | 18,790.00 | 18,480.45 | 1.73% | 29,887 |
| Sep 3, 2026 | 18,820.00 | 18,820.00 | 18,340.00 | 18,470.00 | 18,165.72 | -1.18% | 18,365 |
| Sep 2, 2026 | 18,700.00 | 18,890.00 | 18,580.00 | 18,690.00 | 18,382.10 | -1.11% | 17,854 |
| Sep 1, 2026 | 18,900.00 | 19,000.00 | 18,610.00 | 18,900.00 | 18,588.64 | - | 27,717 |
| Aug 31, 2026 | 18,870.00 | 19,010.00 | 18,610.00 | 18,900.00 | 18,588.64 | 0.16% | 34,693 |
| Aug 28, 2026 | 18,280.00 | 18,870.00 | 18,160.00 | 18,870.00 | 18,559.13 | 3.23% | 21,352 |
| Aug 27, 2026 | 18,470.00 | 18,620.00 | 18,120.00 | 18,280.00 | 17,978.85 | -0.81% | 41,685 |
| Aug 26, 2026 | 18,610.00 | 19,090.00 | 18,380.00 | 18,430.00 | 18,126.38 | -0.91% | 38,404 |
| Aug 25, 2026 | 19,140.00 | 19,140.00 | 18,510.00 | 18,600.00 | 18,293.58 | -2.82% | 33,991 |
| Aug 24, 2026 | 18,100.00 | 19,140.00 | 18,100.00 | 19,140.00 | 18,824.68 | 6.51% | 66,560 |
| Aug 21, 2026 | 18,130.00 | 18,260.00 | 17,970.00 | 17,970.00 | 17,673.96 | -0.88% | 23,447 |
| Aug 20, 2026 | 18,310.00 | 18,450.00 | 17,970.00 | 18,130.00 | 17,831.32 | -0.06% | 34,022 |
| Aug 19, 2026 | 18,210.00 | 18,460.00 | 18,010.00 | 18,140.00 | 17,841.16 | -1.36% | 32,187 |
| Aug 18, 2026 | 18,640.00 | 18,870.00 | 18,000.00 | 18,390.00 | 18,087.04 | -1.02% | 35,386 |
| Aug 14, 2026 | 18,230.00 | 18,650.00 | 18,100.00 | 18,580.00 | 18,273.91 | 2.43% | 38,744 |
| Aug 13, 2026 | 18,350.00 | 18,580.00 | 18,020.00 | 18,140.00 | 17,841.16 | -1.09% | 49,104 |
| Aug 12, 2026 | 18,840.00 | 18,840.00 | 18,210.00 | 18,340.00 | 18,037.86 | -1.40% | 42,313 |
| Aug 11, 2026 | 19,060.00 | 19,090.00 | 18,520.00 | 18,600.00 | 18,293.58 | -1.64% | 32,298 |
| Aug 10, 2026 | 19,610.00 | 19,950.00 | 18,860.00 | 18,910.00 | 18,598.47 | -3.27% | 73,220 |
| Aug 7, 2026 | 19,200.00 | 19,610.00 | 19,010.00 | 19,550.00 | 19,227.93 | 0.83% | 46,457 |
| Aug 6, 2026 | 18,890.00 | 19,500.00 | 18,890.00 | 19,390.00 | 19,070.56 | 2.59% | 64,107 |
| Aug 5, 2026 | 19,100.00 | 19,300.00 | 18,340.00 | 18,900.00 | 18,588.64 | 1.56% | 93,607 |
| Aug 4, 2026 | 17,830.00 | 18,860.00 | 17,710.00 | 18,610.00 | 18,303.41 | 4.37% | 76,852 |
| Aug 3, 2026 | 18,080.00 | 18,460.00 | 17,770.00 | 17,830.00 | 17,536.26 | -1.38% | 26,961 |
| Jul 31, 2026 | 18,890.00 | 18,890.00 | 17,900.00 | 18,080.00 | 17,782.14 | -1.42% | 35,040 |
| Jul 30, 2026 | 18,140.00 | 18,840.00 | 18,140.00 | 18,340.00 | 18,037.86 | 0.11% | 35,288 |
| Jul 29, 2026 | 18,610.00 | 18,900.00 | 18,100.00 | 18,320.00 | 18,018.19 | -0.65% | 69,249 |
| Jul 28, 2026 | 18,550.00 | 18,820.00 | 18,210.00 | 18,440.00 | 18,136.21 | -0.81% | 32,264 |
| Jul 27, 2026 | 18,550.00 | 18,990.00 | 18,470.00 | 18,590.00 | 18,283.74 | 0.22% | 26,053 |