HYUNDAI GREEN FOOD CO. LTD(KR:453340)
â‚©20,300.00-100.00 (-0.49%)
KR:453340
HYUNDAI GREEN FOOD CO. LTD historical prices
â‚©20,300.00
At close:-100.00 (-0.49%)
Want to see KR:453340 full AI Analyst Report?
HYUNDAI GREEN FOOD CO. LTD (453340) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 20,000.00 | 20,925.00 | 20,000.00 | 20,300.00 | 20,300.00 | -0.49% | 33,272 | 0.91 |
| Nov 10, 2026 | 20,250.00 | 20,850.00 | 20,200.00 | 20,400.00 | 20,400.00 | +0.74% | 48,017 | 1.31 |
| Nov 09, 2026 | 20,250.00 | 20,650.00 | 20,000.00 | 20,100.00 | 20,100.00 | -0.74% | 27,519 | 0.75 |
| Nov 06, 2026 | 19,450.00 | 20,550.00 | 19,450.00 | 20,250.00 | 20,250.00 | +0.50% | 41,848 | 1.14 |
| Nov 05, 2026 | 19,800.00 | 20,600.00 | 19,800.00 | 20,150.00 | 20,150.00 | +2.03% | 29,954 | 0.80 |
| Nov 04, 2026 | 20,900.00 | 21,050.00 | 19,400.00 | 19,750.00 | 19,750.00 | -5.50% | 80,948 | 2.20 |
| Nov 03, 2026 | 19,250.00 | 21,100.00 | 19,110.00 | 20,900.00 | 20,900.00 | +8.52% | 118,883 | 3.31 |
| Nov 02, 2026 | 19,750.00 | 19,750.00 | 19,260.00 | 19,260.00 | 19,260.00 | -0.36% | 17,816 | 0.48 |
| Oct 30, 2026 | 19,640.00 | 19,800.00 | 19,280.00 | 19,330.00 | 19,330.00 | -1.53% | 42,820 | 1.14 |
| Oct 29, 2026 | 19,160.00 | 19,770.00 | 19,160.00 | 19,630.00 | 19,630.00 | +2.45% | 34,710 | 0.93 |
| Oct 28, 2026 | 18,920.00 | 19,570.00 | 18,920.00 | 19,160.00 | 19,160.00 | +1.48% | 61,328 | 1.65 |
| Oct 27, 2026 | 19,250.00 | 19,590.00 | 18,880.00 | 18,880.00 | 18,880.00 | -2.63% | 58,195 | 1.58 |
| Oct 26, 2026 | 19,370.00 | 19,790.00 | 19,230.00 | 19,390.00 | 19,390.00 | +0.10% | 29,036 | 0.78 |
| Oct 23, 2026 | 19,400.00 | 19,840.00 | 19,340.00 | 19,370.00 | 19,370.00 | -2.17% | 45,797 | 1.23 |
| Oct 22, 2026 | 19,700.00 | 20,300.00 | 19,530.00 | 19,800.00 | 19,800.00 | +1.18% | 24,648 | 0.66 |
| Oct 21, 2026 | 20,200.00 | 20,300.00 | 19,420.00 | 19,570.00 | 19,570.00 | -1.56% | 32,696 | 0.88 |
| Oct 20, 2026 | 20,250.00 | 20,800.00 | 19,630.00 | 19,880.00 | 19,880.00 | -1.58% | 49,976 | 1.35 |
| Oct 19, 2026 | 19,800.00 | 20,300.00 | 19,370.00 | 20,200.00 | 20,200.00 | +4.07% | 59,454 | 1.63 |
| Oct 16, 2026 | 19,070.00 | 19,800.00 | 19,070.00 | 19,410.00 | 19,410.00 | +3.30% | 71,602 | 2.00 |
| Oct 15, 2026 | 18,800.00 | 19,200.00 | 18,550.00 | 18,790.00 | 18,790.00 | -0.21% | 51,940 | 1.47 |
| Oct 14, 2026 | 19,010.00 | 19,340.00 | 18,800.00 | 18,830.00 | 18,830.00 | -0.95% | 30,930 | 0.88 |
| Oct 13, 2026 | 19,200.00 | 19,360.00 | 18,830.00 | 19,010.00 | 19,010.00 | -0.73% | 47,500 | 1.37 |
| Oct 12, 2026 | 19,200.00 | 19,300.00 | 18,800.00 | 19,150.00 | 19,150.00 | +0.63% | 25,792 | 0.74 |
| Oct 09, 2026 | 19,030.00 | 19,260.00 | 18,830.00 | 19,030.00 | 19,030.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 18,900.00 | 19,260.00 | 18,830.00 | 19,030.00 | 19,030.00 | +0.21% | 31,761 | 0.88 |
| Oct 07, 2026 | 18,900.00 | 19,130.00 | 18,840.00 | 18,990.00 | 18,990.00 | +1.77% | 35,995 | 0.99 |
| Oct 06, 2026 | 19,500.00 | 19,500.00 | 18,640.00 | 18,660.00 | 18,660.00 | -1.32% | 32,293 | 0.86 |
| Oct 05, 2026 | 18,910.00 | 19,040.00 | 18,650.00 | 18,910.00 | 18,910.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 18,820.00 | 19,040.00 | 18,650.00 | 18,910.00 | 18,910.00 | +1.01% | 21,466 | 0.53 |
| Oct 01, 2026 | 19,380.00 | 19,440.00 | 18,700.00 | 18,720.00 | 18,720.00 | -2.30% | 32,688 | 0.82 |
| Sep 30, 2026 | 18,980.00 | 19,360.00 | 18,600.00 | 19,160.00 | 19,160.00 | +1.54% | 49,401 | 1.24 |
| Sep 29, 2026 | 19,150.00 | 19,150.00 | 18,650.00 | 18,870.00 | 18,870.00 | +0.66% | 32,200 | 0.80 |
| Sep 28, 2026 | 19,300.00 | 19,350.00 | 18,920.00 | 19,060.00 | 18,746.00 | -1.45% | 35,178 | 0.87 |
| Sep 25, 2026 | 19,340.00 | 19,430.00 | 18,600.00 | 19,340.00 | 19,021.39 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 19,340.00 | 19,430.00 | 18,600.00 | 19,340.00 | 19,021.39 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 19,100.00 | 19,430.00 | 18,600.00 | 19,340.00 | 19,021.39 | +3.15% | 45,116 | 1.08 |
| Sep 22, 2026 | 19,480.00 | 19,480.00 | 18,710.00 | 18,750.00 | 18,441.11 | -2.04% | 23,185 | 0.55 |
| Sep 21, 2026 | 18,540.00 | 19,350.00 | 18,480.00 | 19,140.00 | 18,824.68 | +5.57% | 97,995 | 2.35 |
| Sep 18, 2026 | 18,980.00 | 19,190.00 | 18,130.00 | 18,130.00 | 17,831.32 | -3.97% | 59,164 | 1.42 |
| Sep 17, 2026 | 19,500.00 | 19,540.00 | 18,780.00 | 18,880.00 | 18,568.97 | -3.53% | 32,369 | 0.78 |
| Sep 16, 2026 | 19,320.00 | 19,580.00 | 18,860.00 | 19,570.00 | 19,247.60 | +0.88% | 53,319 | 1.28 |
| Sep 15, 2026 | 18,890.00 | 19,590.00 | 18,650.00 | 19,400.00 | 19,080.40 | +3.08% | 56,510 | 1.36 |
| Sep 14, 2026 | 18,840.00 | 19,030.00 | 18,650.00 | 18,820.00 | 18,509.95 | -0.11% | 29,876 | 0.72 |
| Sep 11, 2026 | 18,590.00 | 18,990.00 | 18,370.00 | 18,840.00 | 18,529.63 | +1.95% | 25,947 | 0.62 |
| Sep 10, 2026 | 18,390.00 | 18,700.00 | 18,200.00 | 18,480.00 | 18,175.56 | -0.22% | 23,758 | 0.57 |
| Sep 09, 2026 | 18,620.00 | 18,680.00 | 18,470.00 | 18,520.00 | 18,214.90 | -0.54% | 17,994 | 0.42 |
| Sep 08, 2026 | 18,430.00 | 18,940.00 | 18,430.00 | 18,620.00 | 18,313.25 | -0.32% | 14,794 | 0.35 |
| Sep 07, 2026 | 18,900.00 | 18,900.00 | 18,410.00 | 18,680.00 | 18,372.26 | -0.59% | 23,556 | 0.55 |
| Sep 04, 2026 | 18,670.00 | 18,920.00 | 18,270.00 | 18,790.00 | 18,480.45 | +1.73% | 29,887 | 0.69 |
| Sep 03, 2026 | 18,820.00 | 18,820.00 | 18,340.00 | 18,470.00 | 18,165.72 | -1.18% | 18,365 | 0.42 |
