HYUNDAI GREEN FOOD CO. LTD 453340
KRX · South Korea · Consumer Services
KRW 18,690.00-30.00 (-0.16%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 18,720.00 | -2.30% | KRW 19,380.00 | KRW 19,440.00 | KRW 18,700.00 | 32.69K |
| 2026-09-30 | KRW 19,160.00 | +1.54% | KRW 18,980.00 | KRW 19,360.00 | KRW 18,600.00 | 49.40K |
| 2026-09-29 | KRW 18,870.00 | -1.00% | KRW 19,150.00 | KRW 19,150.00 | KRW 18,650.00 | 32.20K |
| 2026-09-28 | KRW 19,060.00 | -1.45% | KRW 19,300.00 | KRW 19,350.00 | KRW 18,920.00 | 35.18K |
| 2026-09-23 | KRW 19,340.00 | +3.15% | KRW 19,100.00 | KRW 19,430.00 | KRW 18,600.00 | 45.12K |
| 2026-09-22 | KRW 18,750.00 | -2.04% | KRW 19,480.00 | KRW 19,480.00 | KRW 18,710.00 | 23.19K |
| 2026-09-21 | KRW 19,140.00 | +5.57% | KRW 18,540.00 | KRW 19,350.00 | KRW 18,480.00 | 98.00K |
| 2026-09-18 | KRW 18,130.00 | -3.97% | KRW 18,980.00 | KRW 19,190.00 | KRW 18,130.00 | 59.16K |
| 2026-09-17 | KRW 18,880.00 | -3.53% | KRW 19,500.00 | KRW 19,540.00 | KRW 18,780.00 | 32.37K |
| 2026-09-16 | KRW 19,570.00 | +0.88% | KRW 19,320.00 | KRW 19,580.00 | KRW 18,860.00 | 53.32K |
| 2026-09-15 | KRW 19,400.00 | +3.08% | KRW 18,890.00 | KRW 19,590.00 | KRW 18,650.00 | 56.83K |
| 2026-09-14 | KRW 18,820.00 | -0.11% | KRW 18,840.00 | KRW 19,030.00 | KRW 18,650.00 | 29.88K |
| 2026-09-11 | KRW 18,840.00 | +1.95% | KRW 18,590.00 | KRW 18,990.00 | KRW 18,370.00 | 25.95K |
| 2026-09-10 | KRW 18,480.00 | -0.22% | KRW 18,390.00 | KRW 18,700.00 | KRW 18,200.00 | 23.76K |
| 2026-09-09 | KRW 18,520.00 | -0.54% | KRW 18,620.00 | KRW 18,680.00 | KRW 18,470.00 | 17.99K |
| 2026-09-08 | KRW 18,620.00 | -0.32% | KRW 18,430.00 | KRW 18,940.00 | KRW 18,430.00 | 14.79K |
| 2026-09-07 | KRW 18,680.00 | -0.59% | KRW 18,900.00 | KRW 18,900.00 | KRW 18,410.00 | 23.56K |
| 2026-09-04 | KRW 18,790.00 | +1.73% | KRW 18,670.00 | KRW 18,920.00 | KRW 18,270.00 | 29.89K |
| 2026-09-03 | KRW 18,470.00 | -1.18% | KRW 18,820.00 | KRW 18,820.00 | KRW 18,340.00 | 18.37K |
| 2026-09-02 | KRW 18,690.00 | -1.11% | KRW 18,700.00 | KRW 18,890.00 | KRW 18,580.00 | 17.85K |
| 2026-09-01 | KRW 18,900.00 | 0.00% | KRW 18,900.00 | KRW 19,000.00 | KRW 18,610.00 | 27.72K |
| 2026-08-31 | KRW 18,900.00 | +0.16% | KRW 18,870.00 | KRW 19,010.00 | KRW 18,610.00 | 34.69K |
| 2026-08-28 | KRW 18,870.00 | +3.23% | KRW 18,280.00 | KRW 18,870.00 | KRW 18,160.00 | 21.35K |
| 2026-08-27 | KRW 18,280.00 | -0.81% | KRW 18,470.00 | KRW 18,620.00 | KRW 18,120.00 | 41.69K |
| 2026-08-26 | KRW 18,430.00 | -0.91% | KRW 18,610.00 | KRW 19,090.00 | KRW 18,380.00 | 38.40K |
| 2026-08-25 | KRW 18,600.00 | -2.82% | KRW 19,140.00 | KRW 19,140.00 | KRW 18,510.00 | 33.99K |
| 2026-08-24 | KRW 19,140.00 | +6.51% | KRW 18,100.00 | KRW 19,140.00 | KRW 18,100.00 | 66.56K |
| 2026-08-21 | KRW 17,970.00 | -0.88% | KRW 18,130.00 | KRW 18,260.00 | KRW 17,970.00 | 23.45K |
| 2026-08-20 | KRW 18,130.00 | -0.06% | KRW 18,310.00 | KRW 18,450.00 | KRW 17,970.00 | 34.02K |
| 2026-08-19 | KRW 18,140.00 | -1.36% | KRW 18,210.00 | KRW 18,460.00 | KRW 18,010.00 | 32.19K |
| 2026-08-18 | KRW 18,390.00 | -1.02% | KRW 18,640.00 | KRW 18,870.00 | KRW 18,000.00 | 35.39K |
| 2026-08-14 | KRW 18,580.00 | +2.43% | KRW 18,230.00 | KRW 18,650.00 | KRW 18,100.00 | 38.74K |
| 2026-08-13 | KRW 18,140.00 | -1.09% | KRW 18,350.00 | KRW 18,580.00 | KRW 18,020.00 | 49.10K |
| 2026-08-12 | KRW 18,340.00 | -1.40% | KRW 18,840.00 | KRW 18,840.00 | KRW 18,210.00 | 42.31K |
| 2026-08-11 | KRW 18,600.00 | -1.64% | KRW 19,060.00 | KRW 19,090.00 | KRW 18,520.00 | 32.30K |
| 2026-08-10 | KRW 18,910.00 | -3.27% | KRW 19,610.00 | KRW 19,950.00 | KRW 18,860.00 | 73.22K |
| 2026-08-07 | KRW 19,550.00 | +0.83% | KRW 19,200.00 | KRW 19,610.00 | KRW 19,010.00 | 46.46K |
| 2026-08-06 | KRW 19,390.00 | +2.59% | KRW 18,890.00 | KRW 19,500.00 | KRW 18,890.00 | 64.11K |
| 2026-08-05 | KRW 18,900.00 | +1.56% | KRW 19,100.00 | KRW 19,300.00 | KRW 18,340.00 | 93.61K |
| 2026-08-04 | KRW 18,610.00 | +4.37% | KRW 17,830.00 | KRW 18,860.00 | KRW 17,710.00 | 76.85K |
| 2026-08-03 | KRW 17,830.00 | -1.38% | KRW 18,080.00 | KRW 18,460.00 | KRW 17,770.00 | 26.96K |
| 2026-07-31 | KRW 18,080.00 | -1.42% | KRW 18,890.00 | KRW 18,890.00 | KRW 17,900.00 | 35.04K |
| 2026-07-30 | KRW 18,340.00 | +0.11% | KRW 18,140.00 | KRW 18,840.00 | KRW 18,140.00 | 35.29K |
| 2026-07-29 | KRW 18,320.00 | -0.65% | KRW 18,610.00 | KRW 18,900.00 | KRW 18,100.00 | 69.25K |
| 2026-07-28 | KRW 18,440.00 | -0.81% | KRW 18,550.00 | KRW 18,820.00 | KRW 18,210.00 | 32.26K |
| 2026-07-27 | KRW 18,590.00 | +0.22% | KRW 18,550.00 | KRW 18,990.00 | KRW 18,470.00 | 26.05K |
| 2026-07-24 | KRW 18,550.00 | +0.27% | KRW 18,500.00 | KRW 18,870.00 | KRW 17,860.00 | 36.94K |
| 2026-07-23 | KRW 18,500.00 | +2.04% | KRW 18,650.00 | KRW 18,650.00 | KRW 18,140.00 | 35.16K |
| 2026-07-22 | KRW 18,130.00 | +0.61% | KRW 18,030.00 | KRW 18,560.00 | KRW 18,030.00 | 29.54K |
| 2026-07-21 | KRW 18,020.00 | -0.33% | KRW 18,080.00 | KRW 18,500.00 | KRW 18,020.00 | 27.59K |
| 2026-07-20 | KRW 18,080.00 | -1.90% | KRW 18,360.00 | KRW 18,660.00 | KRW 18,030.00 | 27.83K |
| 2026-07-16 | KRW 18,430.00 | +2.22% | KRW 17,840.00 | KRW 18,670.00 | KRW 17,840.00 | 27.54K |
| 2026-07-15 | KRW 18,030.00 | +0.06% | KRW 18,020.00 | KRW 18,360.00 | KRW 17,840.00 | 37.02K |
| 2026-07-14 | KRW 18,020.00 | -1.26% | KRW 18,250.00 | KRW 18,460.00 | KRW 17,930.00 | 40.01K |
| 2026-07-13 | KRW 18,250.00 | -3.13% | KRW 18,860.00 | KRW 19,360.00 | KRW 18,150.00 | 75.16K |
| 2026-07-10 | KRW 18,840.00 | +5.25% | KRW 17,880.00 | KRW 18,940.00 | KRW 17,880.00 | 60.59K |
| 2026-07-09 | KRW 17,900.00 | -2.45% | KRW 18,300.00 | KRW 18,590.00 | KRW 17,900.00 | 99.63K |
| 2026-07-08 | KRW 18,350.00 | +3.50% | KRW 17,830.00 | KRW 18,690.00 | KRW 17,730.00 | 133.84K |
| 2026-07-07 | KRW 17,730.00 | +2.72% | KRW 17,590.00 | KRW 17,790.00 | KRW 17,250.00 | 49.67K |
| 2026-07-06 | KRW 17,260.00 | -1.82% | KRW 17,710.00 | KRW 17,780.00 | KRW 17,220.00 | 24.36K |
| 2026-07-03 | KRW 17,580.00 | +0.74% | KRW 17,440.00 | KRW 17,710.00 | KRW 17,260.00 | 40.15K |
| 2026-07-02 | KRW 17,450.00 | +4.18% | KRW 17,000.00 | KRW 17,550.00 | KRW 16,640.00 | 60.71K |
| 2026-07-01 | KRW 16,750.00 | +1.15% | KRW 16,800.00 | KRW 16,870.00 | KRW 16,420.00 | 34.71K |
| 2026-06-30 | KRW 16,560.00 | -0.24% | KRW 16,330.00 | KRW 16,910.00 | KRW 16,330.00 | 26.68K |
| 2026-06-29 | KRW 16,600.00 | +1.59% | KRW 16,050.00 | KRW 16,780.00 | KRW 16,050.00 | 45.04K |
| 2026-06-26 | KRW 16,340.00 | -0.37% | KRW 16,190.00 | KRW 16,860.00 | KRW 15,710.00 | 68.49K |
| 2026-06-25 | KRW 16,400.00 | +0.49% | KRW 16,440.00 | KRW 16,780.00 | KRW 16,210.00 | 57.38K |
| 2026-06-24 | KRW 16,320.00 | -0.73% | KRW 16,400.00 | KRW 16,980.00 | KRW 16,140.00 | 57.93K |
| 2026-06-23 | KRW 16,440.00 | -0.12% | KRW 16,540.00 | KRW 16,990.00 | KRW 16,320.00 | 53.98K |
| 2026-06-22 | KRW 16,460.00 | -1.50% | KRW 16,580.00 | KRW 17,390.00 | KRW 16,410.00 | 36.23K |
| 2026-06-19 | KRW 16,710.00 | 0.00% | KRW 16,970.00 | KRW 17,050.00 | KRW 16,360.00 | 56.90K |
| 2026-06-18 | KRW 16,710.00 | -4.46% | KRW 17,600.00 | KRW 17,930.00 | KRW 16,710.00 | 50.90K |
| 2026-06-17 | KRW 17,490.00 | -0.06% | KRW 17,620.00 | KRW 17,930.00 | KRW 17,430.00 | 31.58K |
| 2026-06-16 | KRW 17,500.00 | -0.46% | KRW 18,280.00 | KRW 18,280.00 | KRW 17,340.00 | 37.04K |
| 2026-06-15 | KRW 17,580.00 | -1.12% | KRW 18,060.00 | KRW 18,060.00 | KRW 17,390.00 | 29.53K |
| 2026-06-12 | KRW 17,780.00 | +3.25% | KRW 17,390.00 | KRW 17,800.00 | KRW 17,280.00 | 50.54K |
| 2026-06-11 | KRW 17,220.00 | +0.06% | KRW 17,390.00 | KRW 17,600.00 | KRW 16,880.00 | 37.26K |
| 2026-06-10 | KRW 17,210.00 | +1.18% | KRW 17,000.00 | KRW 17,500.00 | KRW 16,820.00 | 42.30K |
| 2026-06-09 | KRW 17,010.00 | +3.22% | KRW 16,860.00 | KRW 17,320.00 | KRW 16,520.00 | 33.40K |
| 2026-06-08 | KRW 16,480.00 | -1.38% | KRW 16,490.00 | KRW 16,660.00 | KRW 16,210.00 | 37.61K |
| 2026-06-05 | KRW 16,710.00 | -0.65% | KRW 16,830.00 | KRW 17,110.00 | KRW 16,520.00 | 41.03K |
| 2026-06-04 | KRW 16,820.00 | -2.44% | KRW 17,200.00 | KRW 17,440.00 | KRW 16,710.00 | 90.85K |
| 2026-06-02 | KRW 17,240.00 | +6.09% | KRW 16,400.00 | KRW 17,580.00 | KRW 16,170.00 | 117.09K |
| 2026-06-01 | KRW 16,250.00 | -2.81% | KRW 16,500.00 | KRW 16,790.00 | KRW 16,070.00 | 92.81K |
| 2026-05-29 | KRW 16,720.00 | -3.80% | KRW 17,300.00 | KRW 17,470.00 | KRW 16,680.00 | 57.42K |
| 2026-05-28 | KRW 17,380.00 | -0.11% | KRW 17,460.00 | KRW 17,460.00 | KRW 17,030.00 | 66.33K |
| 2026-05-27 | KRW 17,400.00 | -2.14% | KRW 17,780.00 | KRW 17,780.00 | KRW 17,210.00 | 50.95K |
| 2026-05-26 | KRW 17,780.00 | -3.84% | KRW 18,870.00 | KRW 18,870.00 | KRW 17,660.00 | 78.25K |
| 2026-05-22 | KRW 18,490.00 | +2.89% | KRW 18,000.00 | KRW 18,500.00 | KRW 17,940.00 | 100.16K |
| 2026-05-21 | KRW 17,970.00 | -0.50% | KRW 18,050.00 | KRW 18,230.00 | KRW 17,800.00 | 45.53K |