Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 005670.KQ stock page

FOODWELL Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-254,685.004,720.004,600.004,620.004,416.568,124
2024-04-244,655.004,700.004,635.004,660.004,454.805,390
2024-04-234,665.004,685.004,640.004,650.004,445.247,849
2024-04-224,605.004,660.004,605.004,655.004,450.024,053
2024-04-194,700.004,705.004,605.004,605.004,402.227,491
2024-04-184,680.004,705.004,625.004,655.004,450.029,997
2024-04-174,640.004,720.004,640.004,655.004,450.023,193
2024-04-164,650.004,720.004,600.004,615.004,411.7815,546
2024-04-154,630.004,760.004,630.004,650.004,445.247,921
2024-04-124,680.004,680.004,650.004,660.004,454.805,629
2024-04-114,750.004,750.004,670.004,680.004,473.924,064
2024-04-094,750.004,750.004,700.004,750.004,540.836,079
2024-04-084,780.004,825.004,700.004,750.004,540.835,893
2024-04-054,730.004,780.004,655.004,780.004,569.519,732
2024-04-044,885.004,890.004,570.004,730.004,521.7145,702
2024-04-034,820.004,890.004,805.004,885.004,669.8915,418
2024-04-024,815.004,845.004,775.004,800.004,588.639,488
2024-04-014,690.005,070.004,690.004,850.004,636.4347,699
2024-03-294,690.004,715.004,690.004,700.004,493.034,954
2024-03-284,670.004,695.004,670.004,690.004,483.478,205
2024-03-274,645.004,690.004,645.004,670.004,464.366,738
2024-03-264,665.004,700.004,645.004,685.004,478.697,246
2024-03-254,625.004,700.004,625.004,670.004,464.3619,029
2024-03-224,670.004,695.004,665.004,675.004,469.143,437
2024-03-214,665.004,695.004,635.004,665.004,459.5811,402
2024-03-204,700.004,700.004,660.004,685.004,478.693,836
2024-03-194,665.004,685.004,650.004,685.004,478.694,634
2024-03-184,670.004,695.004,655.004,675.004,469.144,672
2024-03-154,660.004,680.004,650.004,680.004,473.924,525
2024-03-144,680.004,705.004,655.004,680.004,473.923,129
2024-03-134,695.004,720.004,665.004,680.004,473.923,799
2024-03-124,695.004,695.004,665.004,695.004,488.255,081
2024-03-114,735.004,740.004,660.004,695.004,488.259,022
2024-03-084,755.004,760.004,700.004,750.004,540.8310,214
2024-03-074,775.004,775.004,735.004,770.004,559.954,041
2024-03-064,750.004,780.004,700.004,775.004,564.733,560
2024-03-054,760.004,795.004,760.004,780.004,569.515,767
2024-03-044,770.004,800.004,770.004,770.004,559.956,037
2024-02-294,750.004,770.004,705.004,770.004,559.955,964
2024-02-284,640.004,750.004,640.004,730.004,521.718,304
2024-02-274,700.004,720.004,670.004,670.004,464.3612,508
2024-02-264,800.004,800.004,715.004,720.004,512.1519,615
2024-02-234,880.004,895.004,810.004,810.004,598.1910,660
2024-02-224,910.004,915.004,850.004,880.004,665.114,966
2024-02-214,920.004,950.004,865.004,920.004,703.3510,028
2024-02-204,950.004,970.004,925.004,940.004,722.478,417
2024-02-194,900.004,955.004,900.004,945.004,727.2515,730
2024-02-164,815.005,000.004,800.005,000.004,779.827,985
2024-02-154,835.004,855.004,785.004,815.004,602.977,067
2024-02-144,835.004,880.004,755.004,870.004,655.558,872
2024-02-134,870.004,895.004,855.004,855.004,641.214,951
2024-02-084,835.004,875.004,820.004,870.004,655.555,759
2024-02-074,865.004,870.004,775.004,850.004,636.4310,381
2024-02-064,825.004,890.004,820.004,870.004,655.5513,856
2024-02-054,810.004,860.004,785.004,850.004,636.4315,343
2024-02-024,685.004,810.004,685.004,810.004,598.1922,954
2024-02-014,705.004,710.004,660.004,700.004,493.0310,871
2024-01-314,660.004,725.004,655.004,710.004,502.596,795
2024-01-304,685.004,710.004,685.004,700.004,493.035,519
2024-01-294,700.004,710.004,660.004,685.004,478.696,127
← NewerPage 11 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29160.0000 KRW
2024-12-27125.0000 KRW
2023-12-2790.0000 KRW
2022-12-2890.0000 KRW
2021-12-2990.0000 KRW
2020-12-2985.0000 KRW
2019-12-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.