FOODWELL Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5,060.00 | 5,100.00 | 4,995.00 | 5,070.00 | 4,758.08 | 10,863 |
| 2023-07-31 | 5,020.00 | 5,050.00 | 4,975.00 | 5,040.00 | 4,729.93 | 10,485 |
| 2023-07-28 | 4,880.00 | 4,980.00 | 4,840.00 | 4,975.00 | 4,668.93 | 14,970 |
| 2023-07-27 | 4,780.00 | 4,935.00 | 4,780.00 | 4,880.00 | 4,579.77 | 20,158 |
| 2023-07-26 | 5,180.00 | 5,180.00 | 4,720.00 | 4,780.00 | 4,485.92 | 89,062 |
| 2023-07-25 | 5,160.00 | 5,160.00 | 5,030.00 | 5,070.00 | 4,758.08 | 36,301 |
| 2023-07-24 | 5,310.00 | 5,310.00 | 5,130.00 | 5,160.00 | 4,842.54 | 32,956 |
| 2023-07-21 | 5,360.00 | 5,360.00 | 5,280.00 | 5,330.00 | 5,002.09 | 9,176 |
| 2023-07-20 | 5,390.00 | 5,440.00 | 5,330.00 | 5,370.00 | 5,039.62 | 15,281 |
| 2023-07-19 | 5,400.00 | 5,430.00 | 5,350.00 | 5,390.00 | 5,058.39 | 9,554 |
| 2023-07-18 | 5,520.00 | 5,520.00 | 5,390.00 | 5,400.00 | 5,067.78 | 14,193 |
| 2023-07-17 | 5,460.00 | 5,500.00 | 5,400.00 | 5,480.00 | 5,142.86 | 6,391 |
| 2023-07-14 | 5,550.00 | 5,570.00 | 5,400.00 | 5,460.00 | 5,124.09 | 36,389 |
| 2023-07-13 | 5,440.00 | 5,560.00 | 5,410.00 | 5,540.00 | 5,199.17 | 13,314 |
| 2023-07-12 | 5,540.00 | 5,540.00 | 5,370.00 | 5,410.00 | 5,077.16 | 13,897 |
| 2023-07-11 | 5,340.00 | 5,440.00 | 5,300.00 | 5,360.00 | 5,030.24 | 13,354 |
| 2023-07-10 | 5,410.00 | 5,410.00 | 5,200.00 | 5,330.00 | 5,002.09 | 38,014 |
| 2023-07-07 | 5,440.00 | 5,540.00 | 5,400.00 | 5,410.00 | 5,077.16 | 15,527 |
| 2023-07-06 | 5,620.00 | 5,620.00 | 5,500.00 | 5,500.00 | 5,161.63 | 20,937 |
| 2023-07-05 | 5,690.00 | 5,770.00 | 5,610.00 | 5,620.00 | 5,274.24 | 32,325 |
| 2023-07-04 | 5,700.00 | 5,710.00 | 5,630.00 | 5,680.00 | 5,330.55 | 13,804 |
| 2023-07-03 | 5,730.00 | 5,730.00 | 5,600.00 | 5,690.00 | 5,339.94 | 21,598 |
| 2023-06-30 | 5,580.00 | 5,660.00 | 5,460.00 | 5,660.00 | 5,311.78 | 22,412 |
| 2023-06-29 | 5,760.00 | 5,760.00 | 5,530.00 | 5,580.00 | 5,236.71 | 27,135 |
| 2023-06-28 | 5,720.00 | 5,850.00 | 5,690.00 | 5,770.00 | 5,415.02 | 37,940 |
| 2023-06-27 | 5,520.00 | 5,810.00 | 5,510.00 | 5,770.00 | 5,415.02 | 75,942 |
| 2023-06-26 | 5,540.00 | 5,570.00 | 5,350.00 | 5,480.00 | 5,142.86 | 36,836 |
| 2023-06-23 | 5,690.00 | 5,690.00 | 5,540.00 | 5,570.00 | 5,227.32 | 27,213 |
| 2023-06-22 | 5,650.00 | 5,740.00 | 5,630.00 | 5,720.00 | 5,368.09 | 20,987 |
| 2023-06-21 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,349.32 | 28,193 |
| 2023-06-20 | 5,840.00 | 5,880.00 | 5,740.00 | 5,800.00 | 5,443.17 | 49,295 |
| 2023-06-19 | 5,770.00 | 5,870.00 | 5,740.00 | 5,840.00 | 5,480.71 | 71,177 |
| 2023-06-16 | 5,750.00 | 5,820.00 | 5,700.00 | 5,740.00 | 5,386.86 | 80,183 |
| 2023-06-15 | 5,740.00 | 5,780.00 | 5,690.00 | 5,750.00 | 5,396.25 | 36,591 |
| 2023-06-14 | 5,820.00 | 5,930.00 | 5,640.00 | 5,800.00 | 5,443.17 | 90,526 |
| 2023-06-13 | 5,790.00 | 5,890.00 | 5,730.00 | 5,790.00 | 5,433.79 | 78,656 |
| 2023-06-12 | 5,700.00 | 5,820.00 | 5,640.00 | 5,790.00 | 5,433.79 | 72,850 |
| 2023-06-09 | 5,730.00 | 5,790.00 | 5,650.00 | 5,650.00 | 5,302.40 | 43,479 |
| 2023-06-08 | 5,770.00 | 5,770.00 | 5,680.00 | 5,730.00 | 5,377.48 | 41,306 |
| 2023-06-07 | 5,630.00 | 5,790.00 | 5,630.00 | 5,720.00 | 5,368.09 | 84,687 |
| 2023-06-05 | 5,600.00 | 5,640.00 | 5,490.00 | 5,630.00 | 5,283.63 | 72,766 |
| 2023-06-02 | 5,700.00 | 5,710.00 | 5,590.00 | 5,620.00 | 5,274.24 | 28,679 |
| 2023-06-01 | 5,660.00 | 5,700.00 | 5,610.00 | 5,680.00 | 5,330.55 | 36,764 |
| 2023-05-31 | 5,600.00 | 5,780.00 | 5,590.00 | 5,650.00 | 5,302.40 | 66,014 |
| 2023-05-30 | 5,570.00 | 5,660.00 | 5,520.00 | 5,600.00 | 5,255.47 | 50,410 |
| 2023-05-26 | 5,730.00 | 5,760.00 | 5,560.00 | 5,620.00 | 5,274.24 | 103,469 |
| 2023-05-25 | 5,800.00 | 5,830.00 | 5,650.00 | 5,730.00 | 5,377.48 | 163,210 |
| 2023-05-24 | 5,640.00 | 5,850.00 | 5,620.00 | 5,690.00 | 5,339.94 | 258,254 |
| 2023-05-23 | 5,750.00 | 5,900.00 | 5,550.00 | 5,700.00 | 5,349.32 | 389,087 |
| 2023-05-22 | 5,550.00 | 6,770.00 | 5,520.00 | 5,700.00 | 5,349.32 | 5,024,097 |
| 2023-05-19 | 5,490.00 | 5,550.00 | 5,440.00 | 5,550.00 | 5,208.55 | 12,114 |
| 2023-05-18 | 5,500.00 | 5,500.00 | 5,440.00 | 5,490.00 | 5,152.24 | 14,413 |
| 2023-05-17 | 5,400.00 | 5,480.00 | 5,360.00 | 5,470.00 | 5,133.47 | 11,303 |
| 2023-05-16 | 5,370.00 | 5,440.00 | 5,260.00 | 5,400.00 | 5,067.78 | 11,315 |
| 2023-05-15 | 5,320.00 | 5,370.00 | 5,270.00 | 5,340.00 | 5,011.47 | 7,264 |
| 2023-05-12 | 5,400.00 | 5,410.00 | 5,330.00 | 5,330.00 | 5,002.09 | 3,228 |
| 2023-05-11 | 5,290.00 | 5,430.00 | 5,250.00 | 5,400.00 | 5,067.78 | 9,658 |
| 2023-05-10 | 5,360.00 | 5,390.00 | 5,290.00 | 5,290.00 | 4,964.55 | 4,064 |
| 2023-05-09 | 5,350.00 | 5,390.00 | 5,320.00 | 5,360.00 | 5,030.24 | 3,978 |
| 2023-05-08 | 5,260.00 | 5,340.00 | 5,230.00 | 5,340.00 | 5,011.47 | 8,475 |
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.