FOODWELL Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	6,740.00	7,170.00	6,620.00	6,950.00	6,419.07	145,762
2022-02-17	6,750.00	6,900.00	6,360.00	6,760.00	6,243.59	69,602
2022-02-16	6,420.00	6,670.00	6,420.00	6,650.00	6,141.99	26,887
2022-02-15	6,410.00	6,600.00	6,370.00	6,380.00	5,892.61	32,346
2022-02-14	6,510.00	6,750.00	6,370.00	6,530.00	6,031.16	44,619
2022-02-11	6,740.00	6,750.00	6,590.00	6,660.00	6,151.23	17,242
2022-02-10	6,770.00	6,800.00	6,700.00	6,740.00	6,225.11	20,161
2022-02-09	6,700.00	6,760.00	6,670.00	6,740.00	6,225.11	15,523
2022-02-08	6,710.00	6,850.00	6,600.00	6,670.00	6,160.46	36,930
2022-02-07	6,700.00	6,750.00	6,600.00	6,710.00	6,197.41	28,835
2022-02-04	6,470.00	6,640.00	6,470.00	6,610.00	6,105.04	55,232
2022-02-03	6,380.00	6,490.00	6,370.00	6,490.00	5,994.21	29,522
2022-01-28	5,990.00	6,350.00	5,970.00	6,310.00	5,827.96	68,834
2022-01-27	6,120.00	6,260.00	5,950.00	6,050.00	5,587.82	56,824
2022-01-26	6,020.00	6,230.00	5,900.00	6,110.00	5,643.24	67,030
2022-01-25	6,310.00	6,380.00	5,890.00	6,050.00	5,587.82	83,481
2022-01-24	6,550.00	6,570.00	6,320.00	6,380.00	5,892.61	26,751
2022-01-21	6,660.00	6,710.00	6,560.00	6,620.00	6,114.28	33,171
2022-01-20	6,200.00	6,810.00	6,200.00	6,650.00	6,141.99	114,320
2022-01-19	6,300.00	6,480.00	6,220.00	6,280.00	5,800.25	85,932
2022-01-18	6,690.00	6,800.00	6,450.00	6,530.00	6,031.16	46,989
2022-01-17	7,010.00	7,010.00	6,690.00	6,690.00	6,178.93	92,701
2022-01-14	7,080.00	7,160.00	7,000.00	7,010.00	6,474.49	26,503
2022-01-13	7,280.00	7,280.00	7,060.00	7,070.00	6,529.90	31,490
2022-01-12	7,120.00	7,240.00	7,100.00	7,210.00	6,659.21	24,229
2022-01-11	7,150.00	7,350.00	7,100.00	7,160.00	6,613.03	59,332
2022-01-10	7,320.00	7,350.00	7,160.00	7,180.00	6,631.50	50,493
2022-01-07	7,080.00	7,360.00	6,900.00	7,300.00	6,742.33	109,077
2022-01-06	7,060.00	7,210.00	7,020.00	7,150.00	6,603.79	216,016
2022-01-05	7,060.00	7,180.00	7,050.00	7,170.00	6,622.26	43,748
2022-01-04	7,000.00	7,100.00	6,970.00	7,060.00	6,520.67	25,677
2022-01-03	7,020.00	7,060.00	6,890.00	7,000.00	6,465.25	36,416
2021-12-30	6,980.00	7,090.00	6,960.00	7,040.00	6,502.20	29,487
2021-12-29	6,970.00	7,040.00	6,910.00	6,990.00	6,456.02	11,895
2021-12-28	7,030.00	7,030.00	6,910.00	6,970.00	6,354.42	23,984
2021-12-27	7,000.00	7,060.00	6,920.00	7,030.00	6,409.12	36,231
2021-12-24	6,840.00	6,980.00	6,800.00	6,910.00	6,299.72	27,572
2021-12-23	6,810.00	6,960.00	6,730.00	6,860.00	6,254.13	41,571
2021-12-22	6,860.00	6,930.00	6,750.00	6,750.00	6,153.85	21,277
2021-12-21	6,840.00	6,860.00	6,730.00	6,860.00	6,254.13	27,580
2021-12-20	6,920.00	6,930.00	6,800.00	6,840.00	6,235.90	35,805
2021-12-17	7,090.00	7,090.00	6,910.00	6,980.00	6,363.54	43,138
2021-12-16	6,850.00	7,120.00	6,750.00	7,090.00	6,463.82	136,748
2021-12-15	6,670.00	6,960.00	6,670.00	6,820.00	6,217.67	48,000
2021-12-14	6,710.00	6,830.00	6,710.00	6,760.00	6,162.97	20,385
2021-12-13	6,830.00	6,910.00	6,760.00	6,810.00	6,208.55	21,302
2021-12-10	6,800.00	6,940.00	6,680.00	6,820.00	6,217.67	47,066
2021-12-09	6,760.00	6,980.00	6,760.00	6,800.00	6,199.43	65,589
2021-12-08	6,730.00	6,810.00	6,670.00	6,740.00	6,144.73	50,028
2021-12-07	6,640.00	6,770.00	6,640.00	6,710.00	6,117.38	19,633
2021-12-06	6,680.00	6,680.00	6,540.00	6,640.00	6,053.56	15,090
2021-12-03	6,800.00	6,860.00	6,550.00	6,660.00	6,071.80	42,118
2021-12-02	6,170.00	6,770.00	6,070.00	6,760.00	6,162.97	86,783
2021-12-01	5,680.00	6,290.00	5,680.00	6,290.00	5,734.48	118,490
2021-11-30	6,180.00	6,320.00	5,800.00	5,800.00	5,287.75	94,526
2021-11-29	6,100.00	6,300.00	6,100.00	6,180.00	5,634.19	40,986
2021-11-26	6,520.00	6,690.00	6,290.00	6,320.00	5,761.83	48,762
2021-11-25	6,600.00	6,640.00	6,500.00	6,550.00	5,971.51	29,480
2021-11-24	6,570.00	6,700.00	6,530.00	6,600.00	6,017.10	70,311
2021-11-23	6,690.00	6,850.00	6,630.00	6,690.00	6,099.15	37,632

← NewerPage 20 of 21 · 1,228 trading daysOlder →

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.