FOODWELL Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 5,250.00 | 5,280.00 | 5,210.00 | 5,280.00 | 4,955.16 | 6,969 |
| 2023-05-03 | 5,310.00 | 5,310.00 | 5,240.00 | 5,290.00 | 4,964.55 | 4,424 |
| 2023-05-02 | 5,250.00 | 5,330.00 | 5,210.00 | 5,320.00 | 4,992.70 | 7,368 |
| 2023-04-28 | 5,250.00 | 5,290.00 | 5,170.00 | 5,270.00 | 4,945.78 | 8,120 |
| 2023-04-27 | 5,200.00 | 5,250.00 | 5,010.00 | 5,250.00 | 4,927.01 | 20,803 |
| 2023-04-26 | 5,160.00 | 5,210.00 | 5,120.00 | 5,200.00 | 4,880.08 | 6,999 |
| 2023-04-25 | 5,180.00 | 5,180.00 | 5,130.00 | 5,160.00 | 4,842.54 | 11,902 |
| 2023-04-24 | 5,250.00 | 5,250.00 | 5,160.00 | 5,180.00 | 4,861.31 | 24,135 |
| 2023-04-21 | 5,350.00 | 5,410.00 | 5,250.00 | 5,250.00 | 4,927.01 | 19,379 |
| 2023-04-20 | 5,440.00 | 5,450.00 | 5,390.00 | 5,410.00 | 5,077.16 | 11,465 |
| 2023-04-19 | 5,450.00 | 5,480.00 | 5,400.00 | 5,450.00 | 5,114.70 | 16,861 |
| 2023-04-18 | 5,460.00 | 5,460.00 | 5,390.00 | 5,450.00 | 5,114.70 | 5,555 |
| 2023-04-17 | 5,470.00 | 5,470.00 | 5,390.00 | 5,460.00 | 5,124.09 | 24,128 |
| 2023-04-14 | 5,410.00 | 5,470.00 | 5,340.00 | 5,470.00 | 5,133.47 | 23,118 |
| 2023-04-13 | 5,350.00 | 5,440.00 | 5,340.00 | 5,410.00 | 5,077.16 | 13,059 |
| 2023-04-12 | 5,330.00 | 5,390.00 | 5,320.00 | 5,390.00 | 5,058.39 | 12,915 |
| 2023-04-11 | 5,310.00 | 5,340.00 | 5,290.00 | 5,340.00 | 5,011.47 | 5,847 |
| 2023-04-10 | 5,360.00 | 5,380.00 | 5,300.00 | 5,310.00 | 4,983.32 | 8,203 |
| 2023-04-07 | 5,310.00 | 5,360.00 | 5,310.00 | 5,350.00 | 5,020.86 | 7,341 |
| 2023-04-06 | 5,260.00 | 5,330.00 | 5,250.00 | 5,300.00 | 4,973.93 | 4,879 |
| 2023-04-05 | 5,300.00 | 5,330.00 | 5,250.00 | 5,290.00 | 4,964.55 | 13,887 |
| 2023-04-04 | 5,290.00 | 5,350.00 | 5,200.00 | 5,290.00 | 4,964.55 | 57,123 |
| 2023-04-03 | 5,390.00 | 5,450.00 | 5,190.00 | 5,290.00 | 4,964.55 | 42,056 |
| 2023-03-31 | 5,480.00 | 5,490.00 | 5,390.00 | 5,390.00 | 5,058.39 | 9,682 |
| 2023-03-30 | 5,430.00 | 5,470.00 | 5,370.00 | 5,450.00 | 5,114.70 | 4,556 |
| 2023-03-29 | 5,330.00 | 5,400.00 | 5,310.00 | 5,390.00 | 5,058.39 | 6,130 |
| 2023-03-28 | 5,250.00 | 5,360.00 | 5,230.00 | 5,360.00 | 5,030.24 | 9,411 |
| 2023-03-27 | 5,220.00 | 5,250.00 | 5,130.00 | 5,250.00 | 4,927.01 | 10,562 |
| 2023-03-24 | 5,260.00 | 5,290.00 | 5,170.00 | 5,220.00 | 4,898.85 | 11,969 |
| 2023-03-23 | 5,280.00 | 5,280.00 | 5,210.00 | 5,260.00 | 4,936.39 | 9,658 |
| 2023-03-22 | 5,340.00 | 5,350.00 | 5,240.00 | 5,280.00 | 4,955.16 | 16,742 |
| 2023-03-21 | 5,350.00 | 5,380.00 | 5,320.00 | 5,330.00 | 5,002.09 | 15,020 |
| 2023-03-20 | 5,420.00 | 5,420.00 | 5,320.00 | 5,370.00 | 5,039.62 | 13,306 |
| 2023-03-17 | 5,430.00 | 5,480.00 | 5,300.00 | 5,400.00 | 5,067.78 | 77,547 |
| 2023-03-16 | 5,460.00 | 5,520.00 | 5,300.00 | 5,450.00 | 5,114.70 | 7,736 |
| 2023-03-15 | 5,330.00 | 5,430.00 | 5,330.00 | 5,410.00 | 5,077.16 | 7,327 |
| 2023-03-14 | 5,430.00 | 5,450.00 | 5,280.00 | 5,310.00 | 4,983.32 | 25,937 |
| 2023-03-13 | 5,550.00 | 5,550.00 | 5,430.00 | 5,430.00 | 5,095.93 | 22,115 |
| 2023-03-10 | 5,670.00 | 5,680.00 | 5,600.00 | 5,650.00 | 5,302.40 | 4,872 |
| 2023-03-09 | 5,720.00 | 5,740.00 | 5,670.00 | 5,700.00 | 5,349.32 | 6,605 |
| 2023-03-08 | 5,710.00 | 5,800.00 | 5,670.00 | 5,730.00 | 5,377.48 | 7,546 |
| 2023-03-07 | 5,750.00 | 5,760.00 | 5,690.00 | 5,740.00 | 5,386.86 | 8,801 |
| 2023-03-06 | 5,740.00 | 5,770.00 | 5,700.00 | 5,760.00 | 5,405.63 | 6,457 |
| 2023-03-03 | 5,730.00 | 5,760.00 | 5,680.00 | 5,740.00 | 5,386.86 | 3,551 |
| 2023-03-02 | 5,700.00 | 5,740.00 | 5,650.00 | 5,730.00 | 5,377.48 | 8,282 |
| 2023-02-28 | 5,520.00 | 5,660.00 | 5,520.00 | 5,650.00 | 5,302.40 | 14,025 |
| 2023-02-27 | 5,470.00 | 5,590.00 | 5,450.00 | 5,590.00 | 5,246.09 | 8,202 |
| 2023-02-24 | 5,700.00 | 5,710.00 | 5,510.00 | 5,540.00 | 5,199.17 | 27,496 |
| 2023-02-23 | 5,660.00 | 5,720.00 | 5,630.00 | 5,650.00 | 5,302.40 | 18,159 |
| 2023-02-22 | 5,710.00 | 5,790.00 | 5,690.00 | 5,720.00 | 5,368.09 | 7,714 |
| 2023-02-21 | 5,810.00 | 5,810.00 | 5,720.00 | 5,800.00 | 5,443.17 | 7,537 |
| 2023-02-20 | 5,810.00 | 5,810.00 | 5,700.00 | 5,780.00 | 5,424.40 | 10,531 |
| 2023-02-17 | 5,980.00 | 5,980.00 | 5,750.00 | 5,760.00 | 5,405.63 | 22,762 |
| 2023-02-16 | 5,870.00 | 5,940.00 | 5,840.00 | 5,940.00 | 5,574.56 | 17,152 |
| 2023-02-15 | 5,900.00 | 5,900.00 | 5,840.00 | 5,870.00 | 5,508.86 | 9,424 |
| 2023-02-14 | 5,910.00 | 5,940.00 | 5,880.00 | 5,900.00 | 5,537.02 | 7,577 |
| 2023-02-13 | 5,850.00 | 5,940.00 | 5,840.00 | 5,910.00 | 5,546.40 | 10,205 |
| 2023-02-10 | 5,910.00 | 5,960.00 | 5,850.00 | 5,910.00 | 5,546.40 | 12,949 |
| 2023-02-09 | 5,900.00 | 5,970.00 | 5,890.00 | 5,940.00 | 5,574.56 | 7,222 |
| 2023-02-08 | 5,990.00 | 6,010.00 | 5,900.00 | 5,940.00 | 5,574.56 | 20,374 |
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.