Hyundai Green Food Co., Ltd (KRX:453340)
South Korea · Delayed Price · Currency is KRW 18,150
+70 (0.39%)
Jul 21, 2026, 3:19 PM KST
Hyundai Green Food Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 17,390.00 | 17,600.00 | 16,880.00 | 17,220.00 | 17,220.00 | 0.06% | 34,827 |
| Jun 10, 2026 | 17,000.00 | 17,500.00 | 16,820.00 | 17,210.00 | 17,210.00 | 1.18% | 42,301 |
| 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 |