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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 005670.KQ stock page

FOODWELL Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-294,700.004,710.004,660.004,685.004,478.696,127
2024-01-264,655.004,705.004,615.004,700.004,493.0316,846
2024-01-254,695.004,695.004,620.004,640.004,435.688,036
2024-01-244,695.004,720.004,655.004,695.004,488.257,375
2024-01-234,650.004,695.004,650.004,695.004,488.257,403
2024-01-224,725.004,740.004,655.004,690.004,483.475,556
2024-01-194,695.004,725.004,680.004,700.004,493.034,929
2024-01-184,650.004,680.004,565.004,675.004,469.149,729
2024-01-174,725.004,735.004,605.004,650.004,445.2415,929
2024-01-164,750.004,750.004,685.004,735.004,526.496,568
2024-01-154,720.004,730.004,700.004,725.004,516.9310,070
2024-01-124,725.004,760.004,700.004,720.004,512.158,447
2024-01-114,720.004,750.004,710.004,750.004,540.836,953
2024-01-104,710.004,740.004,710.004,720.004,512.159,067
2024-01-094,710.004,735.004,710.004,720.004,512.159,518
2024-01-084,725.004,725.004,705.004,710.004,502.594,581
2024-01-054,760.004,760.004,715.004,725.004,516.935,970
2024-01-044,770.004,800.004,730.004,740.004,531.275,788
2024-01-034,825.004,825.004,740.004,770.004,559.9512,487
2024-01-024,930.004,930.004,790.004,825.004,612.5313,943
2023-12-284,900.004,950.004,885.004,930.004,712.916,145
2023-12-274,900.004,920.004,850.004,900.004,684.235,239
2023-12-264,910.004,920.004,885.004,920.004,617.3112,621
2023-12-224,845.004,905.004,845.004,905.004,603.2315,217
2023-12-214,820.004,870.004,810.004,850.004,551.625,316
2023-12-204,845.004,850.004,770.004,850.004,551.629,795
2023-12-194,840.004,850.004,810.004,840.004,542.233,264
2023-12-184,805.004,850.004,805.004,840.004,542.235,826
2023-12-154,795.004,845.004,765.004,805.004,509.389,572
2023-12-144,790.004,850.004,770.004,795.004,500.007,211
2023-12-134,790.004,805.004,760.004,785.004,490.6210,361
2023-12-124,785.004,820.004,760.004,805.004,509.384,279
2023-12-114,795.004,845.004,755.004,785.004,490.625,965
2023-12-084,795.004,820.004,745.004,795.004,500.007,677
2023-12-074,855.004,855.004,765.004,775.004,481.2317,774
2023-12-064,850.004,920.004,850.004,885.004,584.464,433
2023-12-054,915.004,915.004,820.004,895.004,593.859,916
2023-12-044,905.004,930.004,895.004,895.004,593.857,962
2023-12-014,890.004,915.004,890.004,905.004,603.236,133
2023-11-304,895.004,910.004,860.004,890.004,589.168,646
2023-11-294,915.004,925.004,895.004,925.004,622.0013,510
2023-11-284,915.004,980.004,900.004,910.004,607.938,817
2023-11-274,965.005,000.004,920.004,930.004,626.6911,394
2023-11-244,970.004,970.004,935.004,965.004,659.544,923
2023-11-234,920.005,020.004,920.004,945.004,640.7717,052
2023-11-224,935.004,935.004,870.004,915.004,612.626,591
2023-11-214,865.004,905.004,840.004,905.004,603.2315,711
2023-11-204,770.004,850.004,760.004,845.004,546.9214,357
2023-11-174,810.004,825.004,780.004,825.004,528.154,930
2023-11-164,850.004,850.004,760.004,820.004,523.4618,913
2023-11-154,755.004,855.004,755.004,835.004,537.5417,793
2023-11-144,725.004,770.004,715.004,745.004,453.085,808
2023-11-134,750.004,770.004,695.004,725.004,434.313,881
2023-11-104,740.004,755.004,685.004,750.004,457.776,270
2023-11-094,860.004,870.004,780.004,785.004,490.6210,802
2023-11-084,850.004,880.004,820.004,860.004,561.004,239
2023-11-074,880.004,895.004,800.004,850.004,551.6212,501
2023-11-064,790.004,880.004,790.004,880.004,579.7715,444
2023-11-034,795.004,795.004,750.004,780.004,485.926,190
2023-11-024,680.004,800.004,680.004,750.004,457.7710,873
← NewerPage 12 of 21 · 1,227 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.