Skip to main content
Hyundai Green Food Co., Ltd (KRX:453340)
South Korea flag South Korea · Delayed Price · Currency is KRW
16,200
-40 (-0.25%)
Last updated: Apr 29, 2026, 9:47 AM KST

Hyundai Green Food Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616,340.0016,380.0016,200.0016,240.0016,240.00-0.18%10,545
Apr 27, 202616,380.0016,450.0016,210.0016,270.0016,270.00-0.67%26,683
Apr 24, 202616,340.0016,450.0016,280.0016,380.0016,380.000.61%25,446
Apr 23, 202616,030.0016,390.0016,030.0016,280.0016,280.000.43%22,914
Apr 22, 202616,330.0016,330.0016,120.0016,210.0016,210.00-0.55%15,963
Apr 21, 202616,500.0016,500.0016,180.0016,300.0016,300.000.06%26,873
Apr 20, 202616,260.0016,340.0016,200.0016,290.0016,290.00-0.06%17,598
Apr 17, 202616,190.0016,330.0016,160.0016,300.0016,300.000.87%25,436
Apr 16, 202616,080.0016,270.0016,030.0016,160.0016,160.001.00%40,359
Apr 15, 202616,090.0016,100.0015,850.0016,000.0016,000.00-0.19%29,559
Apr 14, 202615,910.0016,070.0015,910.0016,030.0016,030.000.12%18,733
Apr 13, 202615,890.0016,030.0015,730.0016,010.0016,010.000.06%17,501
Apr 10, 202615,760.0016,000.0015,740.0016,000.0016,000.001.46%44,134
Apr 9, 202615,740.0015,800.0015,650.0015,770.0015,770.000.13%11,104
Apr 8, 202615,610.0015,780.0015,580.0015,750.0015,750.001.48%24,627
Apr 7, 202615,390.0015,560.0015,390.0015,520.0015,520.000.84%23,273
Apr 6, 202615,500.0015,500.0015,280.0015,390.0015,390.00-0.39%28,425
Apr 3, 202615,690.0015,760.0015,350.0015,450.0015,450.00-1.53%56,350
Apr 2, 202615,870.0015,910.0015,630.0015,690.0015,690.00-2.67%41,737
Apr 1, 202616,030.0016,150.0015,900.0016,120.0015,748.851.90%28,697
Mar 31, 202615,790.0016,020.0015,790.0015,820.0015,455.76-0.57%33,468
Mar 30, 202615,920.0015,960.0015,770.0015,910.0015,543.68-1.06%16,442
Mar 27, 202615,780.0016,090.0015,780.0016,080.0015,709.771.01%22,237
Mar 26, 202615,870.0015,970.0015,840.0015,920.0015,553.45-0.13%10,999
Mar 25, 202615,840.0016,060.0015,840.0015,940.0015,572.990.76%15,343
Mar 24, 202615,880.0015,900.0015,710.0015,820.0015,455.760.64%22,587
Mar 23, 202615,810.0015,940.0015,610.0015,720.0015,358.06-0.57%36,103
Mar 20, 202616,090.0016,090.0015,810.0015,810.0015,445.99-0.38%62,445
Mar 19, 202615,970.0015,970.0015,760.0015,870.0015,504.60-0.81%33,508
Mar 18, 202616,000.0016,100.0015,900.0016,000.0015,631.610.50%25,846
Mar 17, 202615,970.0016,080.0015,840.0015,920.0015,553.45-0.13%48,470
Mar 16, 202615,850.0015,990.0015,750.0015,940.0015,572.990.95%64,008
Mar 13, 202615,800.0015,980.0015,640.0015,790.0015,426.45-0.69%29,058
Mar 12, 202615,980.0016,020.0015,830.0015,900.0015,533.91-0.31%21,891
Mar 11, 202615,790.0016,060.0015,550.0015,950.0015,582.761.01%41,974
Mar 10, 202615,730.0015,850.0015,640.0015,790.0015,426.451.67%21,073
Mar 9, 202615,400.0015,600.0015,180.0015,530.0015,172.43-1.71%45,638
Mar 6, 202615,450.0015,800.0015,310.0015,800.0015,436.221.15%65,909
Mar 5, 202615,280.0015,620.0015,280.0015,620.0015,260.363.31%60,829
Mar 4, 202615,270.0015,270.0014,760.0015,120.0014,771.87-3.08%148,294
Mar 3, 202615,700.0015,890.0015,540.0015,600.0015,240.82-2.13%55,479
Feb 27, 202616,270.0016,270.0015,820.0015,940.0015,572.99-2.03%57,148
Feb 26, 202616,530.0016,540.0016,100.0016,270.0015,895.40-1.03%53,802
Feb 25, 202616,560.0016,690.0016,290.0016,440.0016,061.480.12%73,113
Feb 24, 202616,610.0016,610.0016,240.0016,420.0016,041.94-0.73%44,696
Feb 23, 202616,660.0016,820.0016,490.0016,540.0016,159.180.85%65,119
Feb 20, 202616,600.0016,620.0016,370.0016,400.0016,022.40-0.61%49,185
Feb 19, 202616,360.0016,560.0016,200.0016,500.0016,120.102.04%74,872
Feb 13, 202616,280.0016,330.0016,020.0016,170.0015,797.70-0.49%58,606
Feb 12, 202616,150.0016,700.0016,120.0016,250.0015,875.861.25%70,789
Feb 11, 202615,910.0016,090.0015,860.0016,050.0015,680.461.26%61,731
Feb 10, 202615,490.0015,870.0015,350.0015,850.0015,485.073.26%95,685
Feb 9, 202615,580.0015,870.0015,120.0015,350.0014,996.58-1.48%202,106
Feb 6, 202615,580.0015,580.0015,130.0015,580.0015,221.280.13%79,266
Feb 5, 202615,700.0015,730.0015,450.0015,560.0015,201.74-0.89%43,447
Feb 4, 202615,050.0015,720.0015,030.0015,700.0015,338.524.32%127,377
Feb 3, 202615,100.0015,170.0014,870.0015,050.0014,703.480.67%79,887
Feb 2, 202615,180.0015,300.0014,900.0014,950.0014,605.79-2.10%77,178
Jan 30, 202615,410.0015,410.0015,160.0015,270.0014,918.42-0.72%99,539
Jan 29, 202615,350.0015,410.0015,110.0015,380.0015,025.891.18%74,308
Jan 28, 202615,200.0015,320.0015,180.0015,200.0014,850.03-0.33%45,528
Jan 27, 202615,310.0015,330.0015,190.0015,250.0014,898.88-73,270
Jan 26, 202615,280.0015,340.0015,170.0015,250.0014,898.880.53%56,352
Jan 23, 202615,060.0015,200.0015,000.0015,170.0014,820.720.73%71,620
Jan 22, 202614,810.0015,090.0014,810.0015,060.0014,713.251.55%52,782
Jan 21, 202615,040.0015,040.0014,650.0014,830.0014,488.55-1.53%70,634
Jan 20, 202614,940.0015,150.0014,940.0015,060.0014,713.250.87%45,124
Jan 19, 202615,000.0015,030.0014,850.0014,930.0014,586.25-0.47%40,632
Jan 16, 202615,060.0015,180.0014,940.0015,000.0014,654.64-45,543
Jan 15, 202615,180.0015,270.0014,880.0015,000.0014,654.64-1.32%59,250
Jan 14, 202615,080.0015,280.0015,080.0015,200.0014,850.030.07%30,628
Jan 13, 202615,070.0015,250.0015,070.0015,190.0014,840.260.53%29,840
Jan 12, 202615,250.0015,250.0015,000.0015,110.0014,762.100.07%32,747
Jan 9, 202615,040.0015,230.0015,030.0015,100.0014,752.33-0.33%21,373
Jan 8, 202615,120.0015,250.0014,900.0015,150.0014,801.18-46,266
Jan 7, 202615,150.0015,270.0015,060.0015,150.0014,801.18-0.59%26,390
Jan 6, 202615,310.0015,540.0015,180.0015,240.0014,889.11-1.42%43,194
Jan 5, 202615,380.0015,600.0015,280.0015,460.0015,104.040.39%32,999
Jan 2, 202615,720.0015,830.0015,280.0015,400.0015,045.43-1.35%60,250
Dec 30, 202515,700.0015,770.0015,580.0015,610.0015,250.59-0.32%20,661
Dec 29, 202516,010.0016,040.0015,570.0015,660.0015,299.44-2.49%26,950
Dec 26, 202516,220.0016,250.0015,900.0016,060.0015,690.23-0.56%17,847
Dec 24, 202516,040.0016,260.0015,930.0016,150.0015,778.160.44%39,277
Dec 23, 202516,180.0016,180.0015,990.0016,080.0015,709.77-0.68%19,738
Dec 22, 202516,060.0016,390.0016,060.0016,190.0015,817.240.19%15,577
Dec 19, 202516,410.0016,410.0016,110.0016,160.0015,787.93-0.25%23,446
Dec 18, 202516,270.0016,390.0016,070.0016,200.0015,827.01-1.22%16,267
Dec 17, 202516,540.0016,570.0016,250.0016,400.0016,022.400.12%15,815
Dec 16, 202516,270.0016,530.0016,170.0016,380.0016,002.860.80%44,843
Dec 15, 202516,010.0016,530.0016,010.0016,250.0015,875.860.37%36,262
Dec 12, 202516,170.0016,230.0015,940.0016,190.0015,817.240.25%23,741
Dec 11, 202515,840.0016,360.0015,760.0016,150.0015,778.163.26%53,219
Dec 10, 202515,870.0015,900.0015,630.0015,640.0015,279.90-1.20%26,169
Dec 9, 202515,700.0015,890.0015,510.0015,830.0015,465.530.83%28,163
Dec 8, 202515,590.0015,760.0015,490.0015,700.0015,338.520.71%55,706
Dec 5, 202515,720.0015,720.0015,450.0015,590.0015,231.050.32%21,500
Dec 4, 202515,720.0015,750.0015,520.0015,540.0015,182.20-1.08%33,030
Dec 3, 202515,560.0015,740.0015,450.0015,710.0015,348.291.49%44,482
Dec 2, 202515,230.0015,550.0015,180.0015,480.0015,123.581.71%31,138
Dec 1, 202515,610.0015,770.0015,210.0015,220.0014,869.57-2.31%55,394