Hyundai Green Food Co., Ltd (KRX:453340)
South Korea · Delayed Price · Currency is KRW 19,300
+1,160 (6.39%)
May 8, 2026, 3:30 PM KST
Hyundai Green Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 464,436 |
| 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 | -2.67% | 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 |
| Mar 26, 2026 | 15,870.00 | 15,970.00 | 15,840.00 | 15,920.00 | 15,553.45 | -0.13% | 10,999 |
| Mar 25, 2026 | 15,840.00 | 16,060.00 | 15,840.00 | 15,940.00 | 15,572.99 | 0.76% | 15,343 |
| Mar 24, 2026 | 15,880.00 | 15,900.00 | 15,710.00 | 15,820.00 | 15,455.76 | 0.64% | 22,587 |
| Mar 23, 2026 | 15,810.00 | 15,940.00 | 15,610.00 | 15,720.00 | 15,358.06 | -0.57% | 36,103 |
| Mar 20, 2026 | 16,090.00 | 16,090.00 | 15,810.00 | 15,810.00 | 15,445.99 | -0.38% | 62,445 |
| Mar 19, 2026 | 15,970.00 | 15,970.00 | 15,760.00 | 15,870.00 | 15,504.60 | -0.81% | 33,508 |
| Mar 18, 2026 | 16,000.00 | 16,100.00 | 15,900.00 | 16,000.00 | 15,631.61 | 0.50% | 25,846 |
| Mar 17, 2026 | 15,970.00 | 16,080.00 | 15,840.00 | 15,920.00 | 15,553.45 | -0.13% | 48,470 |
| Mar 16, 2026 | 15,850.00 | 15,990.00 | 15,750.00 | 15,940.00 | 15,572.99 | 0.95% | 64,008 |
| Mar 13, 2026 | 15,800.00 | 15,980.00 | 15,640.00 | 15,790.00 | 15,426.45 | -0.69% | 29,058 |
| Mar 12, 2026 | 15,980.00 | 16,020.00 | 15,830.00 | 15,900.00 | 15,533.91 | -0.31% | 21,891 |
| Mar 11, 2026 | 15,790.00 | 16,060.00 | 15,550.00 | 15,950.00 | 15,582.76 | 1.01% | 41,974 |
| Mar 10, 2026 | 15,730.00 | 15,850.00 | 15,640.00 | 15,790.00 | 15,426.45 | 1.67% | 21,073 |
| Mar 9, 2026 | 15,400.00 | 15,600.00 | 15,180.00 | 15,530.00 | 15,172.43 | -1.71% | 45,638 |
| Mar 6, 2026 | 15,450.00 | 15,800.00 | 15,310.00 | 15,800.00 | 15,436.22 | 1.15% | 65,909 |
| Mar 5, 2026 | 15,280.00 | 15,620.00 | 15,280.00 | 15,620.00 | 15,260.36 | 3.31% | 60,829 |
| Mar 4, 2026 | 15,270.00 | 15,270.00 | 14,760.00 | 15,120.00 | 14,771.87 | -3.08% | 148,294 |
| Mar 3, 2026 | 15,700.00 | 15,890.00 | 15,540.00 | 15,600.00 | 15,240.82 | -2.13% | 55,479 |
| Feb 27, 2026 | 16,270.00 | 16,270.00 | 15,820.00 | 15,940.00 | 15,572.99 | -2.03% | 57,148 |
| Feb 26, 2026 | 16,530.00 | 16,540.00 | 16,100.00 | 16,270.00 | 15,895.40 | -1.03% | 53,802 |
| Feb 25, 2026 | 16,560.00 | 16,690.00 | 16,290.00 | 16,440.00 | 16,061.48 | 0.12% | 73,113 |
| Feb 24, 2026 | 16,610.00 | 16,610.00 | 16,240.00 | 16,420.00 | 16,041.94 | -0.73% | 44,696 |