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
2023-11-014,680.004,725.004,675.004,720.004,429.619,659
2023-10-314,725.004,730.004,610.004,685.004,396.778,099
2023-10-304,810.004,810.004,605.004,705.004,415.5410,449
2023-10-274,730.004,790.004,580.004,720.004,429.618,065
2023-10-264,735.005,180.004,550.004,635.004,349.8499,516
2023-10-254,730.004,740.004,670.004,730.004,439.006,224
2023-10-244,710.004,740.004,520.004,705.004,415.549,835
2023-10-234,555.004,740.004,510.004,660.004,373.3110,504
2023-10-204,620.004,620.004,520.004,555.004,274.7714,790
2023-10-194,730.004,745.004,600.004,635.004,349.8412,692
2023-10-184,845.004,845.004,765.004,780.004,485.925,108
2023-10-174,645.004,845.004,645.004,845.004,546.929,793
2023-10-164,750.004,750.004,660.004,690.004,401.466,976
2023-10-134,785.004,795.004,730.004,750.004,457.776,684
2023-10-124,840.004,840.004,770.004,785.004,490.628,720
2023-10-114,630.004,920.004,630.004,840.004,542.2318,164
2023-10-104,660.004,745.004,660.004,665.004,378.009,990
2023-10-064,565.004,700.004,565.004,650.004,363.9222,290
2023-10-054,640.004,725.004,640.004,675.004,387.389,011
2023-10-044,740.004,745.004,675.004,700.004,410.8414,879
2023-09-274,725.004,800.004,720.004,740.004,448.3815,385
2023-09-264,900.004,920.004,760.004,800.004,504.6926,537
2023-09-254,910.004,925.004,890.004,895.004,593.8510,844
2023-09-224,915.004,970.004,890.004,910.004,607.9326,263
2023-09-214,995.005,080.004,900.004,970.004,664.2314,560
2023-09-205,010.005,050.004,965.005,050.004,739.313,943
2023-09-195,050.005,050.004,985.005,010.004,701.778,487
2023-09-185,070.005,080.005,020.005,080.004,767.477,256
2023-09-155,080.005,110.005,000.005,090.004,776.854,737
2023-09-144,985.005,080.004,950.005,080.004,767.4710,531
2023-09-135,010.005,020.004,970.004,985.004,678.319,013
2023-09-125,040.005,080.004,945.005,070.004,758.087,174
2023-09-115,040.005,070.005,010.005,030.004,720.547,547
2023-09-084,940.005,040.004,920.005,010.004,701.776,400
2023-09-074,940.004,975.004,915.004,940.004,636.0814,765
2023-09-065,030.005,080.004,980.004,980.004,673.6210,488
2023-09-055,050.005,080.004,990.004,995.004,687.7027,712
2023-09-045,090.005,100.005,020.005,020.004,711.1622,483
2023-09-015,190.005,190.005,060.005,090.004,776.8538,162
2023-08-315,200.005,240.005,170.005,190.004,870.7012,627
2023-08-305,220.005,270.005,170.005,200.004,880.0843,278
2023-08-295,250.005,290.005,150.005,240.004,917.6260,189
2023-08-285,360.005,530.005,180.005,180.004,861.31180,909
2023-08-255,150.005,840.005,030.005,360.005,030.241,449,653
2023-08-245,060.005,160.005,050.005,160.004,842.545,506
2023-08-235,100.005,190.005,060.005,060.004,748.7022,359
2023-08-225,070.005,240.005,040.005,120.004,805.0145,302
2023-08-214,915.005,070.004,910.005,070.004,758.089,179
2023-08-184,905.005,000.004,850.004,995.004,687.7013,620
2023-08-175,020.005,030.004,805.005,000.004,692.3934,135
2023-08-165,140.005,140.004,935.004,995.004,687.7024,167
2023-08-145,070.005,240.005,060.005,180.004,861.3128,227
2023-08-115,000.005,130.004,985.005,070.004,758.0824,137
2023-08-104,915.005,010.004,915.005,000.004,692.3912,864
2023-08-094,940.004,940.004,885.004,915.004,612.625,705
2023-08-084,970.004,990.004,910.004,915.004,612.6212,632
2023-08-075,040.005,080.004,930.004,970.004,664.237,895
2023-08-045,000.005,000.004,930.004,985.004,678.3110,626
2023-08-035,010.005,030.004,985.004,985.004,678.3110,978
2023-08-025,040.005,080.005,000.005,080.004,767.4713,455
← NewerPage 13 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.