FOODWELL Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 6,030.00 | 6,030.00 | 5,920.00 | 5,930.00 | 5,565.17 | 16,750 |
| 2023-02-06 | 5,900.00 | 5,980.00 | 5,880.00 | 5,980.00 | 5,612.10 | 29,383 |
| 2023-02-03 | 5,880.00 | 6,010.00 | 5,840.00 | 5,860.00 | 5,499.48 | 26,741 |
| 2023-02-02 | 5,770.00 | 5,850.00 | 5,700.00 | 5,850.00 | 5,490.09 | 27,521 |
| 2023-02-01 | 5,750.00 | 5,800.00 | 5,700.00 | 5,770.00 | 5,415.02 | 12,582 |
| 2023-01-31 | 5,650.00 | 6,210.00 | 5,630.00 | 5,710.00 | 5,358.71 | 133,483 |
| 2023-01-30 | 5,810.00 | 5,810.00 | 5,650.00 | 5,650.00 | 5,302.40 | 19,786 |
| 2023-01-27 | 5,770.00 | 5,880.00 | 5,680.00 | 5,810.00 | 5,452.55 | 9,392 |
| 2023-01-26 | 5,780.00 | 5,780.00 | 5,690.00 | 5,730.00 | 5,377.48 | 6,205 |
| 2023-01-25 | 5,700.00 | 5,750.00 | 5,680.00 | 5,720.00 | 5,368.09 | 19,463 |
| 2023-01-20 | 5,590.00 | 5,660.00 | 5,580.00 | 5,650.00 | 5,302.40 | 3,898 |
| 2023-01-19 | 5,580.00 | 5,650.00 | 5,580.00 | 5,640.00 | 5,293.01 | 4,976 |
| 2023-01-18 | 5,710.00 | 5,750.00 | 5,550.00 | 5,650.00 | 5,302.40 | 13,024 |
| 2023-01-17 | 5,680.00 | 5,760.00 | 5,670.00 | 5,710.00 | 5,358.71 | 4,204 |
| 2023-01-16 | 5,770.00 | 5,770.00 | 5,680.00 | 5,740.00 | 5,386.86 | 6,472 |
| 2023-01-13 | 5,760.00 | 5,770.00 | 5,700.00 | 5,730.00 | 5,377.48 | 7,058 |
| 2023-01-12 | 5,740.00 | 5,770.00 | 5,680.00 | 5,750.00 | 5,396.25 | 11,216 |
| 2023-01-11 | 5,740.00 | 5,740.00 | 5,660.00 | 5,710.00 | 5,358.71 | 6,809 |
| 2023-01-10 | 5,700.00 | 5,720.00 | 5,670.00 | 5,670.00 | 5,321.17 | 5,329 |
| 2023-01-09 | 5,570.00 | 5,770.00 | 5,570.00 | 5,690.00 | 5,339.94 | 10,504 |
| 2023-01-06 | 5,480.00 | 5,640.00 | 5,420.00 | 5,560.00 | 5,217.94 | 8,781 |
| 2023-01-05 | 5,450.00 | 5,510.00 | 5,400.00 | 5,480.00 | 5,142.86 | 7,543 |
| 2023-01-04 | 5,240.00 | 5,430.00 | 5,240.00 | 5,400.00 | 5,067.78 | 7,860 |
| 2023-01-03 | 5,400.00 | 5,410.00 | 5,300.00 | 5,330.00 | 5,002.09 | 16,484 |
| 2023-01-02 | 5,400.00 | 5,490.00 | 5,400.00 | 5,410.00 | 5,077.16 | 6,733 |
| 2022-12-29 | 5,550.00 | 5,560.00 | 5,370.00 | 5,400.00 | 5,067.78 | 39,976 |
| 2022-12-28 | 5,660.00 | 5,670.00 | 5,550.00 | 5,590.00 | 5,246.09 | 18,307 |
| 2022-12-27 | 5,620.00 | 5,770.00 | 5,620.00 | 5,680.00 | 5,246.09 | 22,213 |
| 2022-12-26 | 5,760.00 | 5,790.00 | 5,650.00 | 5,670.00 | 5,236.85 | 25,323 |
| 2022-12-23 | 5,840.00 | 5,900.00 | 5,770.00 | 5,820.00 | 5,375.39 | 28,281 |
| 2022-12-22 | 5,940.00 | 6,080.00 | 5,860.00 | 5,860.00 | 5,412.34 | 71,221 |
| 2022-12-21 | 5,840.00 | 6,040.00 | 5,820.00 | 5,980.00 | 5,523.17 | 52,281 |
| 2022-12-20 | 5,950.00 | 6,090.00 | 5,800.00 | 5,840.00 | 5,393.87 | 104,369 |
| 2022-12-19 | 6,700.00 | 7,170.00 | 5,950.00 | 5,980.00 | 5,523.17 | 707,969 |
| 2022-12-16 | 6,170.00 | 6,780.00 | 6,140.00 | 6,330.00 | 5,846.43 | 288,810 |
| 2022-12-15 | 5,970.00 | 6,350.00 | 5,960.00 | 6,250.00 | 5,772.55 | 315,386 |
| 2022-12-14 | 5,990.00 | 6,140.00 | 5,860.00 | 5,970.00 | 5,513.94 | 73,225 |
| 2022-12-13 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,356.92 | 4,159 |
| 2022-12-12 | 5,740.00 | 5,750.00 | 5,700.00 | 5,730.00 | 5,292.27 | 2,721 |
| 2022-12-09 | 5,760.00 | 5,780.00 | 5,690.00 | 5,700.00 | 5,264.56 | 14,976 |
| 2022-12-08 | 5,800.00 | 5,820.00 | 5,720.00 | 5,800.00 | 5,356.92 | 9,727 |
| 2022-12-07 | 5,810.00 | 5,830.00 | 5,760.00 | 5,820.00 | 5,375.39 | 3,051 |
| 2022-12-06 | 5,880.00 | 5,880.00 | 5,800.00 | 5,860.00 | 5,412.34 | 2,771 |
| 2022-12-05 | 5,890.00 | 5,960.00 | 5,880.00 | 5,920.00 | 5,467.76 | 5,267 |
| 2022-12-02 | 5,970.00 | 5,980.00 | 5,880.00 | 5,890.00 | 5,440.05 | 7,942 |
| 2022-12-01 | 5,920.00 | 5,980.00 | 5,890.00 | 5,970.00 | 5,513.94 | 14,386 |
| 2022-11-30 | 5,860.00 | 5,940.00 | 5,810.00 | 5,890.00 | 5,440.05 | 10,914 |
| 2022-11-29 | 5,720.00 | 5,860.00 | 5,700.00 | 5,850.00 | 5,403.10 | 5,154 |
| 2022-11-28 | 5,930.00 | 5,930.00 | 5,670.00 | 5,780.00 | 5,338.45 | 8,184 |
| 2022-11-25 | 5,850.00 | 5,900.00 | 5,810.00 | 5,850.00 | 5,403.10 | 7,233 |
| 2022-11-24 | 5,940.00 | 5,940.00 | 5,790.00 | 5,860.00 | 5,412.34 | 7,831 |
| 2022-11-23 | 5,760.00 | 5,850.00 | 5,710.00 | 5,790.00 | 5,347.69 | 8,907 |
| 2022-11-22 | 5,730.00 | 5,760.00 | 5,670.00 | 5,710.00 | 5,273.80 | 8,812 |
| 2022-11-21 | 5,830.00 | 5,850.00 | 5,640.00 | 5,700.00 | 5,264.56 | 7,638 |
| 2022-11-18 | 5,830.00 | 5,880.00 | 5,790.00 | 5,790.00 | 5,347.69 | 3,384 |
| 2022-11-17 | 5,820.00 | 5,890.00 | 5,790.00 | 5,830.00 | 5,384.63 | 11,575 |
| 2022-11-16 | 5,720.00 | 5,860.00 | 5,720.00 | 5,790.00 | 5,347.69 | 19,033 |
| 2022-11-15 | 5,710.00 | 5,890.00 | 5,570.00 | 5,720.00 | 5,283.03 | 18,706 |
| 2022-11-14 | 5,750.00 | 5,750.00 | 5,650.00 | 5,700.00 | 5,264.56 | 13,353 |
| 2022-11-11 | 5,900.00 | 5,980.00 | 5,710.00 | 5,720.00 | 5,283.03 | 30,874 |
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.