FOODWELL Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5,530.00 | 5,650.00 | 5,530.00 | 5,600.00 | 5,353.40 | 10,576 |
| 2024-07-23 | 5,540.00 | 5,620.00 | 5,500.00 | 5,580.00 | 5,334.28 | 7,311 |
| 2024-07-22 | 5,600.00 | 5,600.00 | 5,450.00 | 5,560.00 | 5,315.16 | 16,854 |
| 2024-07-19 | 5,550.00 | 5,650.00 | 5,470.00 | 5,590.00 | 5,343.84 | 16,330 |
| 2024-07-18 | 5,590.00 | 5,650.00 | 5,470.00 | 5,590.00 | 5,343.84 | 17,523 |
| 2024-07-17 | 5,530.00 | 5,670.00 | 5,440.00 | 5,590.00 | 5,343.84 | 11,344 |
| 2024-07-16 | 5,480.00 | 5,600.00 | 5,410.00 | 5,570.00 | 5,324.72 | 8,284 |
| 2024-07-15 | 5,500.00 | 5,510.00 | 5,360.00 | 5,480.00 | 5,238.69 | 8,657 |
| 2024-07-12 | 5,530.00 | 5,530.00 | 5,420.00 | 5,490.00 | 5,248.25 | 11,967 |
| 2024-07-11 | 5,430.00 | 5,690.00 | 5,430.00 | 5,530.00 | 5,286.49 | 14,388 |
| 2024-07-10 | 5,600.00 | 5,600.00 | 5,450.00 | 5,460.00 | 5,219.57 | 16,019 |
| 2024-07-09 | 5,670.00 | 5,720.00 | 5,500.00 | 5,650.00 | 5,401.20 | 11,699 |
| 2024-07-08 | 5,440.00 | 5,760.00 | 5,400.00 | 5,670.00 | 5,420.32 | 28,628 |
| 2024-07-05 | 5,350.00 | 5,470.00 | 5,320.00 | 5,440.00 | 5,200.45 | 17,259 |
| 2024-07-04 | 5,470.00 | 5,470.00 | 5,200.00 | 5,350.00 | 5,114.41 | 83,375 |
| 2024-07-03 | 5,450.00 | 5,510.00 | 5,390.00 | 5,510.00 | 5,267.37 | 14,568 |
| 2024-07-02 | 5,740.00 | 5,740.00 | 5,400.00 | 5,510.00 | 5,267.37 | 38,700 |
| 2024-07-01 | 5,680.00 | 5,740.00 | 5,540.00 | 5,740.00 | 5,487.24 | 21,770 |
| 2024-06-28 | 5,580.00 | 5,740.00 | 5,520.00 | 5,680.00 | 5,429.88 | 26,827 |
| 2024-06-27 | 5,480.00 | 5,650.00 | 5,350.00 | 5,580.00 | 5,334.28 | 34,687 |
| 2024-06-26 | 5,630.00 | 5,670.00 | 5,320.00 | 5,450.00 | 5,210.01 | 56,417 |
| 2024-06-25 | 5,610.00 | 5,750.00 | 5,530.00 | 5,630.00 | 5,382.08 | 16,309 |
| 2024-06-24 | 5,740.00 | 5,740.00 | 5,530.00 | 5,700.00 | 5,449.00 | 26,659 |
| 2024-06-21 | 5,920.00 | 5,920.00 | 5,700.00 | 5,750.00 | 5,496.80 | 29,137 |
| 2024-06-20 | 5,830.00 | 6,070.00 | 5,800.00 | 5,920.00 | 5,659.31 | 37,725 |
| 2024-06-19 | 6,200.00 | 6,200.00 | 5,700.00 | 5,830.00 | 5,573.27 | 120,174 |
| 2024-06-18 | 6,490.00 | 6,490.00 | 6,090.00 | 6,200.00 | 5,926.98 | 60,573 |
| 2024-06-17 | 6,690.00 | 6,730.00 | 6,300.00 | 6,430.00 | 6,146.85 | 73,694 |
| 2024-06-14 | 6,460.00 | 6,860.00 | 6,330.00 | 6,690.00 | 6,395.40 | 265,020 |
| 2024-06-13 | 6,080.00 | 6,680.00 | 5,910.00 | 6,460.00 | 6,175.53 | 451,014 |
| 2024-06-12 | 6,090.00 | 6,200.00 | 5,970.00 | 6,080.00 | 5,812.27 | 46,584 |
| 2024-06-11 | 6,110.00 | 6,190.00 | 6,000.00 | 6,100.00 | 5,831.39 | 69,214 |
| 2024-06-10 | 5,980.00 | 6,120.00 | 5,880.00 | 6,110.00 | 5,840.94 | 50,673 |
| 2024-06-07 | 5,800.00 | 5,970.00 | 5,750.00 | 5,950.00 | 5,687.99 | 28,363 |
| 2024-06-05 | 6,000.00 | 6,000.00 | 5,620.00 | 5,840.00 | 5,582.83 | 67,168 |
| 2024-06-04 | 5,930.00 | 6,120.00 | 5,870.00 | 6,020.00 | 5,754.91 | 109,160 |
| 2024-06-03 | 5,520.00 | 5,980.00 | 5,520.00 | 5,980.00 | 5,716.67 | 207,272 |
| 2024-05-31 | 5,470.00 | 5,550.00 | 5,450.00 | 5,520.00 | 5,276.93 | 25,520 |
| 2024-05-30 | 5,310.00 | 5,450.00 | 5,260.00 | 5,430.00 | 5,190.89 | 15,536 |
| 2024-05-29 | 5,290.00 | 5,340.00 | 5,170.00 | 5,330.00 | 5,095.29 | 13,165 |
| 2024-05-28 | 5,550.00 | 5,550.00 | 5,230.00 | 5,260.00 | 5,028.37 | 44,770 |
| 2024-05-27 | 5,590.00 | 5,600.00 | 5,470.00 | 5,550.00 | 5,305.60 | 34,912 |
| 2024-05-24 | 5,470.00 | 5,590.00 | 5,410.00 | 5,590.00 | 5,343.84 | 37,489 |
| 2024-05-23 | 5,540.00 | 5,540.00 | 5,440.00 | 5,530.00 | 5,286.49 | 23,389 |
| 2024-05-22 | 5,410.00 | 5,540.00 | 5,410.00 | 5,520.00 | 5,276.93 | 34,468 |
| 2024-05-21 | 5,400.00 | 5,500.00 | 5,210.00 | 5,460.00 | 5,219.57 | 67,966 |
| 2024-05-20 | 5,440.00 | 5,440.00 | 5,300.00 | 5,420.00 | 5,181.33 | 50,129 |
| 2024-05-17 | 5,190.00 | 5,460.00 | 5,180.00 | 5,390.00 | 5,152.65 | 144,172 |
| 2024-05-16 | 4,980.00 | 5,250.00 | 4,980.00 | 5,240.00 | 5,009.26 | 176,931 |
| 2024-05-14 | 4,790.00 | 5,100.00 | 4,790.00 | 4,945.00 | 4,727.25 | 79,920 |
| 2024-05-13 | 4,795.00 | 4,885.00 | 4,775.00 | 4,840.00 | 4,626.87 | 9,038 |
| 2024-05-10 | 4,755.00 | 4,830.00 | 4,755.00 | 4,795.00 | 4,583.85 | 5,811 |
| 2024-05-09 | 4,810.00 | 4,885.00 | 4,760.00 | 4,760.00 | 4,550.39 | 8,209 |
| 2024-05-08 | 4,830.00 | 4,855.00 | 4,800.00 | 4,810.00 | 4,598.19 | 11,505 |
| 2024-05-07 | 4,775.00 | 4,830.00 | 4,720.00 | 4,830.00 | 4,617.31 | 18,545 |
| 2024-05-03 | 4,720.00 | 4,780.00 | 4,680.00 | 4,775.00 | 4,564.73 | 11,399 |
| 2024-05-02 | 4,645.00 | 4,730.00 | 4,645.00 | 4,720.00 | 4,512.15 | 3,966 |
| 2024-04-30 | 4,675.00 | 4,700.00 | 4,630.00 | 4,645.00 | 4,440.46 | 7,453 |
| 2024-04-29 | 4,630.00 | 4,680.00 | 4,625.00 | 4,680.00 | 4,473.92 | 7,549 |
| 2024-04-26 | 4,630.00 | 4,630.00 | 4,610.00 | 4,630.00 | 4,426.12 | 6,044 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 160.0000 KRW |
| 2024-12-27 | 125.0000 KRW |
| 2023-12-27 | 90.0000 KRW |
| 2022-12-28 | 90.0000 KRW |
| 2021-12-29 | 90.0000 KRW |
| 2020-12-29 | 85.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.