Hyundai Green Food Co., Ltd (KRX:453340)
South Korea · Delayed Price · Currency is KRW 19,140
+1,170 (6.51%)
At close: Aug 24, 2026
Hyundai Green Food Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 18,100.00 | 19,140.00 | 18,100.00 | 19,140.00 | 19,140.00 | 6.51% | 66,560 |
| Aug 21, 2026 | 18,130.00 | 18,260.00 | 17,970.00 | 17,970.00 | 17,970.00 | -0.88% | 23,447 |
| Aug 20, 2026 | 18,310.00 | 18,450.00 | 17,970.00 | 18,130.00 | 18,130.00 | -0.06% | 34,022 |
| Aug 19, 2026 | 18,210.00 | 18,460.00 | 18,010.00 | 18,140.00 | 18,140.00 | -1.36% | 32,187 |
| Aug 18, 2026 | 18,640.00 | 18,870.00 | 18,000.00 | 18,390.00 | 18,390.00 | -1.02% | 35,386 |
| Aug 14, 2026 | 18,230.00 | 18,650.00 | 18,100.00 | 18,580.00 | 18,580.00 | 2.43% | 38,744 |
| Aug 13, 2026 | 18,350.00 | 18,580.00 | 18,020.00 | 18,140.00 | 18,140.00 | -1.09% | 49,104 |
| Aug 12, 2026 | 18,840.00 | 18,840.00 | 18,210.00 | 18,340.00 | 18,340.00 | -1.40% | 42,313 |
| Aug 11, 2026 | 19,060.00 | 19,090.00 | 18,520.00 | 18,600.00 | 18,600.00 | -1.64% | 32,298 |
| Aug 10, 2026 | 19,610.00 | 19,950.00 | 18,860.00 | 18,910.00 | 18,910.00 | -3.27% | 73,220 |
| Aug 7, 2026 | 19,200.00 | 19,610.00 | 19,010.00 | 19,550.00 | 19,550.00 | 0.83% | 46,457 |
| Aug 6, 2026 | 18,890.00 | 19,500.00 | 18,890.00 | 19,390.00 | 19,390.00 | 2.59% | 64,107 |
| Aug 5, 2026 | 19,100.00 | 19,300.00 | 18,340.00 | 18,900.00 | 18,900.00 | 1.56% | 93,607 |
| Aug 4, 2026 | 17,830.00 | 18,860.00 | 17,710.00 | 18,610.00 | 18,610.00 | 4.37% | 76,852 |
| Aug 3, 2026 | 18,080.00 | 18,460.00 | 17,770.00 | 17,830.00 | 17,830.00 | -1.38% | 26,961 |
| Jul 31, 2026 | 18,890.00 | 18,890.00 | 17,900.00 | 18,080.00 | 18,080.00 | -1.42% | 35,040 |
| Jul 30, 2026 | 18,140.00 | 18,840.00 | 18,140.00 | 18,340.00 | 18,340.00 | 0.11% | 35,288 |
| Jul 29, 2026 | 18,610.00 | 18,900.00 | 18,100.00 | 18,320.00 | 18,320.00 | -0.65% | 69,249 |
| Jul 28, 2026 | 18,550.00 | 18,820.00 | 18,210.00 | 18,440.00 | 18,440.00 | -0.81% | 32,264 |
| Jul 27, 2026 | 18,550.00 | 18,990.00 | 18,470.00 | 18,590.00 | 18,590.00 | 0.22% | 26,053 |
| Jul 24, 2026 | 18,500.00 | 18,870.00 | 17,860.00 | 18,550.00 | 18,550.00 | 0.27% | 36,941 |
| Jul 23, 2026 | 18,650.00 | 18,650.00 | 18,140.00 | 18,500.00 | 18,500.00 | 2.04% | 35,164 |
| Jul 22, 2026 | 18,030.00 | 18,560.00 | 18,030.00 | 18,130.00 | 18,130.00 | 0.61% | 29,537 |
| Jul 21, 2026 | 18,080.00 | 18,500.00 | 18,020.00 | 18,020.00 | 18,020.00 | -0.33% | 27,586 |
| Jul 20, 2026 | 18,360.00 | 18,660.00 | 18,030.00 | 18,080.00 | 18,080.00 | -1.90% | 27,833 |
| Jul 16, 2026 | 17,840.00 | 18,670.00 | 17,840.00 | 18,430.00 | 18,430.00 | 2.22% | 27,538 |
| Jul 15, 2026 | 18,020.00 | 18,360.00 | 17,840.00 | 18,030.00 | 18,030.00 | 0.06% | 37,019 |
| Jul 14, 2026 | 18,250.00 | 18,460.00 | 17,930.00 | 18,020.00 | 18,020.00 | -1.26% | 40,014 |
| Jul 13, 2026 | 18,860.00 | 19,360.00 | 18,150.00 | 18,250.00 | 18,250.00 | -3.13% | 75,162 |
| Jul 10, 2026 | 17,880.00 | 18,940.00 | 17,880.00 | 18,840.00 | 18,840.00 | 5.25% | 60,589 |
| Jul 9, 2026 | 18,300.00 | 18,590.00 | 17,900.00 | 17,900.00 | 17,900.00 | -2.45% | 99,626 |
| Jul 8, 2026 | 17,830.00 | 18,690.00 | 17,730.00 | 18,350.00 | 18,350.00 | 3.50% | 133,839 |
| Jul 7, 2026 | 17,590.00 | 17,790.00 | 17,250.00 | 17,730.00 | 17,730.00 | 2.72% | 49,666 |
| Jul 6, 2026 | 17,710.00 | 17,780.00 | 17,220.00 | 17,260.00 | 17,260.00 | -1.82% | 24,356 |
| Jul 3, 2026 | 17,440.00 | 17,710.00 | 17,260.00 | 17,580.00 | 17,580.00 | 0.74% | 40,145 |
| Jul 2, 2026 | 17,000.00 | 17,550.00 | 16,640.00 | 17,450.00 | 17,450.00 | 4.18% | 60,710 |
| Jul 1, 2026 | 16,800.00 | 16,870.00 | 16,420.00 | 16,750.00 | 16,750.00 | 1.15% | 34,706 |
| Jun 30, 2026 | 16,330.00 | 16,910.00 | 16,330.00 | 16,560.00 | 16,560.00 | -0.24% | 26,678 |
| Jun 29, 2026 | 16,050.00 | 16,780.00 | 16,050.00 | 16,600.00 | 16,600.00 | 1.59% | 45,044 |
| Jun 26, 2026 | 16,190.00 | 16,860.00 | 15,710.00 | 16,340.00 | 16,340.00 | -0.37% | 68,490 |
| Jun 25, 2026 | 16,440.00 | 16,780.00 | 16,210.00 | 16,400.00 | 16,400.00 | 0.49% | 57,380 |
| Jun 24, 2026 | 16,400.00 | 16,980.00 | 16,140.00 | 16,320.00 | 16,320.00 | -0.73% | 57,930 |
| Jun 23, 2026 | 16,540.00 | 16,990.00 | 16,320.00 | 16,440.00 | 16,440.00 | -0.12% | 53,977 |
| Jun 22, 2026 | 16,580.00 | 17,390.00 | 16,410.00 | 16,460.00 | 16,460.00 | -1.50% | 36,229 |
| Jun 19, 2026 | 16,970.00 | 17,050.00 | 16,360.00 | 16,710.00 | 16,710.00 | - | 56,899 |
| Jun 18, 2026 | 17,600.00 | 17,930.00 | 16,710.00 | 16,710.00 | 16,710.00 | -4.46% | 50,902 |
| Jun 17, 2026 | 17,620.00 | 17,930.00 | 17,430.00 | 17,490.00 | 17,490.00 | -0.06% | 31,583 |
| Jun 16, 2026 | 18,280.00 | 18,280.00 | 17,340.00 | 17,500.00 | 17,500.00 | -0.46% | 37,041 |
| Jun 15, 2026 | 18,060.00 | 18,060.00 | 17,390.00 | 17,580.00 | 17,580.00 | -1.12% | 29,531 |
| Jun 12, 2026 | 17,390.00 | 17,800.00 | 17,280.00 | 17,780.00 | 17,780.00 | 3.25% | 50,542 |