FOODWELL Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 7,150.00 | 7,160.00 | 7,010.00 | 7,090.00 | 6,548.38 | 22,587 |
| 2022-05-17 | 7,190.00 | 7,220.00 | 7,050.00 | 7,160.00 | 6,613.03 | 26,220 |
| 2022-05-16 | 6,820.00 | 7,170.00 | 6,820.00 | 7,170.00 | 6,622.26 | 56,001 |
| 2022-05-13 | 6,650.00 | 6,830.00 | 6,650.00 | 6,780.00 | 6,262.06 | 34,137 |
| 2022-05-12 | 6,850.00 | 6,970.00 | 6,600.00 | 6,700.00 | 6,188.17 | 49,287 |
| 2022-05-11 | 6,860.00 | 7,060.00 | 6,840.00 | 6,990.00 | 6,456.02 | 24,561 |
| 2022-05-10 | 6,830.00 | 6,990.00 | 6,600.00 | 6,990.00 | 6,456.02 | 56,338 |
| 2022-05-09 | 7,150.00 | 7,190.00 | 6,930.00 | 6,970.00 | 6,437.54 | 70,399 |
| 2022-05-06 | 7,400.00 | 7,400.00 | 7,110.00 | 7,280.00 | 6,723.86 | 66,469 |
| 2022-05-04 | 7,780.00 | 7,780.00 | 7,360.00 | 7,390.00 | 6,825.46 | 119,037 |
| 2022-05-03 | 7,860.00 | 7,970.00 | 7,650.00 | 7,770.00 | 7,176.43 | 73,055 |
| 2022-05-02 | 7,650.00 | 8,030.00 | 7,600.00 | 7,850.00 | 7,250.32 | 220,604 |
| 2022-04-29 | 7,520.00 | 7,650.00 | 7,450.00 | 7,550.00 | 6,973.24 | 60,366 |
| 2022-04-28 | 7,820.00 | 7,820.00 | 7,410.00 | 7,520.00 | 6,945.53 | 127,385 |
| 2022-04-27 | 8,490.00 | 8,770.00 | 7,650.00 | 7,750.00 | 7,157.96 | 515,199 |
| 2022-04-26 | 8,510.00 | 8,700.00 | 8,240.00 | 8,460.00 | 7,813.72 | 365,763 |
| 2022-04-25 | 8,170.00 | 8,860.00 | 8,150.00 | 8,480.00 | 7,832.19 | 1,408,341 |
| 2022-04-22 | 8,000.00 | 8,380.00 | 7,740.00 | 8,130.00 | 7,508.93 | 503,561 |
| 2022-04-21 | 8,030.00 | 8,210.00 | 7,740.00 | 7,960.00 | 7,351.91 | 200,488 |
| 2022-04-20 | 7,760.00 | 8,670.00 | 7,600.00 | 8,000.00 | 7,388.86 | 1,319,813 |
| 2022-04-19 | 7,600.00 | 8,210.00 | 7,520.00 | 7,720.00 | 7,130.25 | 448,599 |
| 2022-04-18 | 7,230.00 | 7,950.00 | 7,150.00 | 7,750.00 | 7,157.96 | 488,932 |
| 2022-04-15 | 7,150.00 | 7,240.00 | 7,100.00 | 7,230.00 | 6,677.68 | 18,590 |
| 2022-04-14 | 7,280.00 | 7,320.00 | 7,160.00 | 7,180.00 | 6,631.50 | 12,674 |
| 2022-04-13 | 7,300.00 | 7,300.00 | 7,150.00 | 7,280.00 | 6,723.86 | 23,625 |
| 2022-04-12 | 7,050.00 | 7,150.00 | 7,010.00 | 7,100.00 | 6,557.61 | 17,666 |
| 2022-04-11 | 7,060.00 | 7,140.00 | 7,000.00 | 7,080.00 | 6,539.14 | 12,931 |
| 2022-04-08 | 7,020.00 | 7,170.00 | 6,830.00 | 7,030.00 | 6,492.96 | 34,789 |
| 2022-04-07 | 7,260.00 | 7,260.00 | 6,990.00 | 7,020.00 | 6,483.72 | 34,543 |
| 2022-04-06 | 7,190.00 | 7,340.00 | 7,150.00 | 7,300.00 | 6,742.33 | 15,165 |
| 2022-04-05 | 7,270.00 | 7,330.00 | 7,120.00 | 7,200.00 | 6,649.97 | 22,333 |
| 2022-04-04 | 7,270.00 | 7,400.00 | 7,160.00 | 7,240.00 | 6,686.92 | 26,017 |
| 2022-04-01 | 7,310.00 | 7,390.00 | 7,120.00 | 7,270.00 | 6,714.63 | 13,913 |
| 2022-03-31 | 7,250.00 | 7,400.00 | 7,230.00 | 7,310.00 | 6,751.57 | 19,604 |
| 2022-03-30 | 7,400.00 | 7,450.00 | 7,250.00 | 7,250.00 | 6,696.15 | 32,914 |
| 2022-03-29 | 7,340.00 | 7,600.00 | 7,270.00 | 7,410.00 | 6,843.93 | 45,466 |
| 2022-03-28 | 7,420.00 | 7,490.00 | 7,380.00 | 7,400.00 | 6,834.69 | 36,437 |
| 2022-03-25 | 7,660.00 | 7,680.00 | 7,410.00 | 7,500.00 | 6,927.06 | 106,115 |
| 2022-03-24 | 7,310.00 | 7,740.00 | 7,210.00 | 7,640.00 | 7,056.36 | 302,867 |
| 2022-03-23 | 7,280.00 | 7,570.00 | 7,280.00 | 7,310.00 | 6,751.57 | 212,648 |
| 2022-03-22 | 6,990.00 | 7,390.00 | 6,990.00 | 7,250.00 | 6,696.15 | 140,939 |
| 2022-03-21 | 6,950.00 | 7,060.00 | 6,880.00 | 6,990.00 | 6,456.02 | 19,335 |
| 2022-03-18 | 6,820.00 | 6,980.00 | 6,770.00 | 6,920.00 | 6,391.36 | 40,436 |
| 2022-03-17 | 6,900.00 | 6,900.00 | 6,750.00 | 6,800.00 | 6,280.53 | 16,861 |
| 2022-03-16 | 6,480.00 | 6,910.00 | 6,480.00 | 6,840.00 | 6,317.47 | 52,712 |
| 2022-03-15 | 6,490.00 | 6,570.00 | 6,450.00 | 6,460.00 | 5,966.50 | 23,145 |
| 2022-03-14 | 6,740.00 | 6,980.00 | 6,520.00 | 6,590.00 | 6,086.57 | 32,860 |
| 2022-03-11 | 6,630.00 | 6,890.00 | 6,630.00 | 6,740.00 | 6,225.11 | 18,758 |
| 2022-03-10 | 6,760.00 | 6,880.00 | 6,620.00 | 6,760.00 | 6,243.59 | 60,731 |
| 2022-03-08 | 6,940.00 | 7,010.00 | 6,790.00 | 6,820.00 | 6,299.00 | 32,068 |
| 2022-03-07 | 7,130.00 | 7,130.00 | 7,010.00 | 7,100.00 | 6,557.61 | 34,148 |
| 2022-03-04 | 7,180.00 | 7,240.00 | 7,100.00 | 7,160.00 | 6,613.03 | 22,736 |
| 2022-03-03 | 7,060.00 | 7,220.00 | 7,010.00 | 7,190.00 | 6,640.74 | 58,811 |
| 2022-03-02 | 7,020.00 | 7,080.00 | 6,920.00 | 7,060.00 | 6,520.67 | 52,170 |
| 2022-02-28 | 7,030.00 | 7,030.00 | 6,910.00 | 7,000.00 | 6,465.25 | 26,134 |
| 2022-02-25 | 6,730.00 | 7,120.00 | 6,730.00 | 7,030.00 | 6,492.96 | 66,085 |
| 2022-02-24 | 6,880.00 | 6,880.00 | 6,610.00 | 6,710.00 | 6,197.41 | 35,201 |
| 2022-02-23 | 6,840.00 | 6,970.00 | 6,830.00 | 6,880.00 | 6,354.42 | 21,543 |
| 2022-02-22 | 6,960.00 | 6,970.00 | 6,750.00 | 6,900.00 | 6,372.89 | 20,552 |
| 2022-02-21 | 6,920.00 | 7,040.00 | 6,860.00 | 7,030.00 | 6,492.96 | 43,765 |
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.