FOODWELL Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 5,800.00 | 5,840.00 | 5,650.00 | 5,840.00 | 5,393.87 | 6,357 |
| 2022-11-09 | 5,710.00 | 5,870.00 | 5,700.00 | 5,840.00 | 5,393.87 | 17,108 |
| 2022-11-08 | 5,740.00 | 5,760.00 | 5,680.00 | 5,750.00 | 5,310.74 | 10,447 |
| 2022-11-07 | 5,580.00 | 5,750.00 | 5,580.00 | 5,710.00 | 5,273.80 | 12,921 |
| 2022-11-04 | 5,450.00 | 5,800.00 | 5,450.00 | 5,610.00 | 5,181.44 | 8,392 |
| 2022-11-03 | 5,480.00 | 5,570.00 | 5,310.00 | 5,540.00 | 5,116.78 | 7,312 |
| 2022-11-02 | 5,550.00 | 5,640.00 | 5,540.00 | 5,540.00 | 5,116.78 | 11,716 |
| 2022-11-01 | 5,450.00 | 5,630.00 | 5,440.00 | 5,540.00 | 5,116.78 | 11,375 |
| 2022-10-31 | 5,420.00 | 5,530.00 | 5,390.00 | 5,440.00 | 5,024.42 | 8,312 |
| 2022-10-28 | 5,560.00 | 5,570.00 | 5,390.00 | 5,390.00 | 4,978.24 | 14,707 |
| 2022-10-27 | 5,560.00 | 5,600.00 | 5,540.00 | 5,540.00 | 5,116.78 | 5,351 |
| 2022-10-26 | 5,580.00 | 5,650.00 | 5,520.00 | 5,520.00 | 5,098.31 | 10,857 |
| 2022-10-25 | 5,610.00 | 5,820.00 | 5,560.00 | 5,590.00 | 5,162.97 | 17,854 |
| 2022-10-24 | 5,560.00 | 5,650.00 | 5,560.00 | 5,560.00 | 5,135.26 | 17,477 |
| 2022-10-21 | 5,680.00 | 5,690.00 | 5,560.00 | 5,560.00 | 5,135.26 | 13,754 |
| 2022-10-20 | 5,660.00 | 5,750.00 | 5,600.00 | 5,740.00 | 5,301.51 | 17,240 |
| 2022-10-19 | 5,590.00 | 5,780.00 | 5,540.00 | 5,660.00 | 5,227.62 | 31,246 |
| 2022-10-18 | 5,500.00 | 5,670.00 | 5,500.00 | 5,630.00 | 5,199.91 | 15,182 |
| 2022-10-17 | 5,350.00 | 5,450.00 | 5,260.00 | 5,450.00 | 5,033.66 | 18,854 |
| 2022-10-14 | 5,310.00 | 5,410.00 | 5,250.00 | 5,410.00 | 4,996.72 | 15,592 |
| 2022-10-13 | 5,080.00 | 5,210.00 | 5,010.00 | 5,200.00 | 4,802.76 | 23,319 |
| 2022-10-12 | 5,180.00 | 5,240.00 | 5,070.00 | 5,150.00 | 4,756.58 | 16,489 |
| 2022-10-11 | 5,410.00 | 5,410.00 | 5,160.00 | 5,250.00 | 4,848.94 | 31,846 |
| 2022-10-07 | 5,610.00 | 5,700.00 | 5,450.00 | 5,490.00 | 5,070.60 | 30,677 |
| 2022-10-06 | 5,510.00 | 5,680.00 | 5,500.00 | 5,590.00 | 5,162.97 | 33,265 |
| 2022-10-05 | 5,730.00 | 5,750.00 | 5,510.00 | 5,510.00 | 5,089.08 | 21,982 |
| 2022-10-04 | 5,570.00 | 5,700.00 | 5,570.00 | 5,700.00 | 5,264.56 | 19,807 |
| 2022-09-30 | 5,400.00 | 5,590.00 | 5,330.00 | 5,550.00 | 5,126.02 | 36,414 |
| 2022-09-29 | 5,620.00 | 5,700.00 | 5,540.00 | 5,550.00 | 5,126.02 | 64,439 |
| 2022-09-28 | 5,500.00 | 5,680.00 | 5,300.00 | 5,580.00 | 5,153.73 | 48,000 |
| 2022-09-27 | 5,250.00 | 5,580.00 | 5,210.00 | 5,580.00 | 5,153.73 | 124,304 |
| 2022-09-26 | 5,740.00 | 5,750.00 | 5,350.00 | 5,430.00 | 5,015.19 | 56,055 |
| 2022-09-23 | 6,060.00 | 6,150.00 | 5,630.00 | 5,750.00 | 5,310.74 | 98,049 |
| 2022-09-22 | 6,130.00 | 6,170.00 | 5,980.00 | 6,060.00 | 5,597.06 | 14,504 |
| 2022-09-21 | 6,130.00 | 6,210.00 | 6,110.00 | 6,170.00 | 5,698.66 | 3,314 |
| 2022-09-20 | 6,020.00 | 6,250.00 | 6,020.00 | 6,130.00 | 5,661.71 | 10,015 |
| 2022-09-19 | 6,150.00 | 6,230.00 | 6,060.00 | 6,070.00 | 5,606.30 | 12,382 |
| 2022-09-16 | 6,190.00 | 6,220.00 | 6,070.00 | 6,160.00 | 5,689.42 | 21,141 |
| 2022-09-15 | 6,300.00 | 6,300.00 | 6,190.00 | 6,280.00 | 5,800.25 | 8,156 |
| 2022-09-14 | 6,150.00 | 6,320.00 | 6,150.00 | 6,300.00 | 5,818.73 | 11,880 |
| 2022-09-13 | 6,300.00 | 6,380.00 | 6,230.00 | 6,360.00 | 5,874.14 | 8,655 |
| 2022-09-08 | 6,130.00 | 6,370.00 | 6,120.00 | 6,200.00 | 5,726.37 | 9,246 |
| 2022-09-07 | 6,280.00 | 6,280.00 | 6,030.00 | 6,130.00 | 5,661.71 | 17,715 |
| 2022-09-06 | 6,300.00 | 6,380.00 | 6,180.00 | 6,200.00 | 5,726.37 | 29,763 |
| 2022-09-05 | 6,300.00 | 6,330.00 | 6,240.00 | 6,250.00 | 5,772.55 | 15,315 |
| 2022-09-02 | 6,350.00 | 6,400.00 | 6,330.00 | 6,360.00 | 5,874.14 | 11,583 |
| 2022-09-01 | 6,420.00 | 6,510.00 | 6,330.00 | 6,350.00 | 5,864.91 | 12,433 |
| 2022-08-31 | 6,470.00 | 6,530.00 | 6,380.00 | 6,460.00 | 5,966.50 | 11,986 |
| 2022-08-30 | 6,320.00 | 6,470.00 | 6,320.00 | 6,450.00 | 5,957.27 | 9,776 |
| 2022-08-29 | 6,390.00 | 6,400.00 | 6,260.00 | 6,320.00 | 5,837.20 | 13,997 |
| 2022-08-26 | 6,510.00 | 6,600.00 | 6,500.00 | 6,500.00 | 6,003.45 | 17,120 |
| 2022-08-25 | 6,420.00 | 6,580.00 | 6,400.00 | 6,480.00 | 5,984.98 | 27,138 |
| 2022-08-24 | 6,400.00 | 7,030.00 | 6,320.00 | 6,400.00 | 5,911.09 | 244,609 |
| 2022-08-23 | 6,270.00 | 6,560.00 | 6,270.00 | 6,380.00 | 5,892.61 | 20,751 |
| 2022-08-22 | 6,640.00 | 6,650.00 | 6,450.00 | 6,450.00 | 5,957.27 | 19,153 |
| 2022-08-19 | 6,680.00 | 6,780.00 | 6,600.00 | 6,640.00 | 6,132.75 | 22,946 |
| 2022-08-18 | 6,700.00 | 6,710.00 | 6,620.00 | 6,690.00 | 6,178.93 | 12,569 |
| 2022-08-17 | 6,900.00 | 6,960.00 | 6,590.00 | 6,750.00 | 6,234.35 | 47,183 |
| 2022-08-16 | 7,020.00 | 7,020.00 | 6,840.00 | 6,840.00 | 6,317.47 | 21,737 |
| 2022-08-12 | 7,050.00 | 7,050.00 | 6,870.00 | 6,940.00 | 6,409.84 | 51,061 |
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.