FOODWELL Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 6,940.00 | 7,090.00 | 6,910.00 | 7,030.00 | 6,492.96 | 90,057 |
| 2022-08-10 | 7,050.00 | 7,090.00 | 6,880.00 | 6,930.00 | 6,400.60 | 46,877 |
| 2022-08-09 | 6,900.00 | 7,010.00 | 6,860.00 | 7,010.00 | 6,474.49 | 69,302 |
| 2022-08-08 | 6,790.00 | 6,900.00 | 6,790.00 | 6,900.00 | 6,372.89 | 38,698 |
| 2022-08-05 | 6,990.00 | 6,990.00 | 6,800.00 | 6,830.00 | 6,308.24 | 31,436 |
| 2022-08-04 | 6,990.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,372.89 | 50,208 |
| 2022-08-03 | 6,830.00 | 7,190.00 | 6,750.00 | 6,990.00 | 6,456.02 | 289,072 |
| 2022-08-02 | 6,720.00 | 6,840.00 | 6,670.00 | 6,830.00 | 6,308.24 | 63,768 |
| 2022-08-01 | 6,750.00 | 6,780.00 | 6,650.00 | 6,700.00 | 6,188.17 | 53,688 |
| 2022-07-29 | 6,770.00 | 6,770.00 | 6,670.00 | 6,770.00 | 6,252.82 | 38,285 |
| 2022-07-28 | 6,780.00 | 6,780.00 | 6,680.00 | 6,750.00 | 6,234.35 | 54,561 |
| 2022-07-27 | 6,570.00 | 6,700.00 | 6,540.00 | 6,690.00 | 6,178.93 | 53,414 |
| 2022-07-26 | 6,660.00 | 6,920.00 | 6,630.00 | 6,630.00 | 6,123.52 | 175,820 |
| 2022-07-25 | 6,600.00 | 6,820.00 | 6,590.00 | 6,690.00 | 6,178.93 | 76,649 |
| 2022-07-22 | 6,630.00 | 6,700.00 | 6,530.00 | 6,680.00 | 6,169.70 | 78,635 |
| 2022-07-21 | 6,880.00 | 6,880.00 | 6,630.00 | 6,720.00 | 6,206.64 | 102,180 |
| 2022-07-20 | 6,940.00 | 6,950.00 | 6,800.00 | 6,910.00 | 6,382.13 | 250,688 |
| 2022-07-19 | 6,290.00 | 7,770.00 | 6,230.00 | 6,880.00 | 6,354.42 | 2,802,763 |
| 2022-07-18 | 6,210.00 | 6,300.00 | 6,200.00 | 6,300.00 | 5,818.73 | 12,952 |
| 2022-07-15 | 6,200.00 | 6,290.00 | 6,090.00 | 6,210.00 | 5,735.60 | 18,204 |
| 2022-07-14 | 6,060.00 | 6,260.00 | 5,970.00 | 6,200.00 | 5,726.37 | 26,845 |
| 2022-07-13 | 5,950.00 | 6,090.00 | 5,940.00 | 6,090.00 | 5,624.77 | 17,429 |
| 2022-07-12 | 6,110.00 | 6,150.00 | 6,050.00 | 6,070.00 | 5,606.30 | 5,895 |
| 2022-07-11 | 6,260.00 | 6,260.00 | 6,090.00 | 6,230.00 | 5,754.07 | 5,508 |
| 2022-07-08 | 6,260.00 | 6,260.00 | 6,160.00 | 6,200.00 | 5,726.37 | 6,664 |
| 2022-07-07 | 6,120.00 | 6,250.00 | 6,120.00 | 6,200.00 | 5,726.37 | 6,490 |
| 2022-07-06 | 6,340.00 | 6,680.00 | 6,090.00 | 6,120.00 | 5,652.48 | 59,325 |
| 2022-07-05 | 6,260.00 | 6,310.00 | 6,180.00 | 6,300.00 | 5,818.73 | 11,777 |
| 2022-07-04 | 6,100.00 | 6,230.00 | 6,060.00 | 6,180.00 | 5,707.89 | 11,242 |
| 2022-07-01 | 6,140.00 | 6,270.00 | 6,070.00 | 6,100.00 | 5,634.00 | 36,029 |
| 2022-06-30 | 6,240.00 | 6,310.00 | 6,200.00 | 6,220.00 | 5,744.84 | 9,062 |
| 2022-06-29 | 6,200.00 | 6,300.00 | 6,130.00 | 6,260.00 | 5,781.78 | 20,325 |
| 2022-06-28 | 6,190.00 | 6,270.00 | 6,160.00 | 6,230.00 | 5,754.07 | 21,349 |
| 2022-06-27 | 6,250.00 | 6,250.00 | 6,090.00 | 6,200.00 | 5,726.37 | 24,484 |
| 2022-06-24 | 5,640.00 | 6,110.00 | 5,640.00 | 6,050.00 | 5,587.82 | 45,116 |
| 2022-06-23 | 5,840.00 | 5,980.00 | 5,600.00 | 5,790.00 | 5,347.69 | 92,798 |
| 2022-06-22 | 6,100.00 | 6,130.00 | 5,860.00 | 5,960.00 | 5,504.70 | 63,768 |
| 2022-06-21 | 6,180.00 | 6,290.00 | 6,020.00 | 6,100.00 | 5,634.00 | 48,302 |
| 2022-06-20 | 6,040.00 | 6,290.00 | 6,040.00 | 6,180.00 | 5,707.89 | 58,843 |
| 2022-06-17 | 5,830.00 | 6,170.00 | 5,830.00 | 6,100.00 | 5,634.00 | 49,326 |
| 2022-06-16 | 6,230.00 | 6,440.00 | 6,070.00 | 6,090.00 | 5,624.77 | 97,116 |
| 2022-06-15 | 6,050.00 | 7,030.00 | 6,010.00 | 6,130.00 | 5,661.71 | 999,064 |
| 2022-06-14 | 6,020.00 | 6,210.00 | 5,930.00 | 6,010.00 | 5,550.88 | 39,763 |
| 2022-06-13 | 6,400.00 | 6,490.00 | 6,240.00 | 6,240.00 | 5,763.31 | 35,847 |
| 2022-06-10 | 6,480.00 | 6,550.00 | 6,450.00 | 6,460.00 | 5,966.50 | 12,875 |
| 2022-06-09 | 6,550.00 | 6,640.00 | 6,520.00 | 6,520.00 | 6,021.92 | 24,732 |
| 2022-06-08 | 6,640.00 | 6,700.00 | 6,600.00 | 6,620.00 | 6,114.28 | 21,858 |
| 2022-06-07 | 6,770.00 | 6,800.00 | 6,640.00 | 6,670.00 | 6,160.46 | 20,901 |
| 2022-06-03 | 6,710.00 | 6,810.00 | 6,690.00 | 6,810.00 | 6,289.77 | 21,082 |
| 2022-06-02 | 6,790.00 | 6,790.00 | 6,660.00 | 6,710.00 | 6,197.41 | 28,641 |
| 2022-05-31 | 6,800.00 | 6,840.00 | 6,750.00 | 6,790.00 | 6,271.29 | 14,496 |
| 2022-05-30 | 6,710.00 | 6,840.00 | 6,710.00 | 6,750.00 | 6,234.35 | 35,340 |
| 2022-05-27 | 6,700.00 | 6,800.00 | 6,690.00 | 6,740.00 | 6,225.11 | 16,757 |
| 2022-05-26 | 6,820.00 | 6,830.00 | 6,700.00 | 6,700.00 | 6,188.17 | 33,196 |
| 2022-05-25 | 6,740.00 | 6,890.00 | 6,740.00 | 6,780.00 | 6,262.06 | 10,693 |
| 2022-05-24 | 6,900.00 | 6,980.00 | 6,710.00 | 6,750.00 | 6,234.35 | 18,235 |
| 2022-05-23 | 7,050.00 | 7,050.00 | 6,830.00 | 6,940.00 | 6,409.84 | 14,302 |
| 2022-05-20 | 6,900.00 | 7,090.00 | 6,850.00 | 6,980.00 | 6,446.78 | 13,774 |
| 2022-05-19 | 6,860.00 | 7,010.00 | 6,810.00 | 6,950.00 | 6,419.07 | 20,505 |
| 2022-05-18 | 7,150.00 | 7,160.00 | 7,010.00 | 7,090.00 | 6,548.38 | 22,587 |
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.