FOODWELL Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 6,700.00 | 6,770.00 | 6,550.00 | 6,700.00 | 6,108.26 | 36,552 |
| 2021-11-19 | 6,670.00 | 6,730.00 | 6,560.00 | 6,700.00 | 6,108.26 | 25,074 |
| 2021-11-18 | 6,640.00 | 6,690.00 | 6,480.00 | 6,680.00 | 6,090.03 | 50,413 |
| 2021-11-17 | 6,900.00 | 6,950.00 | 6,580.00 | 6,640.00 | 6,053.56 | 60,355 |
| 2021-11-16 | 6,910.00 | 6,950.00 | 6,740.00 | 6,790.00 | 6,190.32 | 41,170 |
| 2021-11-15 | 6,970.00 | 7,010.00 | 6,850.00 | 6,950.00 | 6,336.19 | 33,950 |
| 2021-11-12 | 6,770.00 | 6,930.00 | 6,740.00 | 6,890.00 | 6,281.48 | 42,226 |
| 2021-11-11 | 6,660.00 | 6,820.00 | 6,570.00 | 6,770.00 | 6,172.08 | 142,413 |
| 2021-11-10 | 7,220.00 | 7,220.00 | 6,840.00 | 6,850.00 | 6,245.02 | 98,840 |
| 2021-11-09 | 7,620.00 | 7,620.00 | 7,130.00 | 7,220.00 | 6,582.34 | 133,503 |
| 2021-11-08 | 7,550.00 | 7,630.00 | 7,380.00 | 7,500.00 | 6,837.61 | 102,277 |
| 2021-11-05 | 7,410.00 | 7,610.00 | 7,330.00 | 7,610.00 | 6,937.89 | 105,610 |
| 2021-11-04 | 7,660.00 | 7,780.00 | 7,400.00 | 7,450.00 | 6,792.03 | 52,146 |
| 2021-11-03 | 7,780.00 | 7,840.00 | 7,600.00 | 7,630.00 | 6,956.13 | 32,244 |
| 2021-11-02 | 7,580.00 | 7,760.00 | 7,540.00 | 7,760.00 | 7,074.65 | 45,206 |
| 2021-11-01 | 7,470.00 | 7,600.00 | 7,400.00 | 7,520.00 | 6,855.84 | 45,436 |
| 2021-10-29 | 7,720.00 | 7,770.00 | 7,450.00 | 7,470.00 | 6,810.26 | 55,685 |
| 2021-10-28 | 7,840.00 | 7,880.00 | 7,690.00 | 7,740.00 | 7,056.41 | 39,350 |
| 2021-10-27 | 7,890.00 | 7,920.00 | 7,760.00 | 7,840.00 | 7,147.58 | 32,085 |
| 2021-10-26 | 7,730.00 | 8,050.00 | 7,730.00 | 7,890.00 | 7,193.17 | 38,852 |
| 2021-10-25 | 7,650.00 | 7,820.00 | 7,580.00 | 7,730.00 | 7,047.30 | 53,415 |
| 2021-10-22 | 7,810.00 | 7,820.00 | 7,630.00 | 7,720.00 | 7,038.18 | 38,608 |
| 2021-10-21 | 7,900.00 | 8,030.00 | 7,810.00 | 7,810.00 | 7,120.23 | 27,713 |
| 2021-10-20 | 7,880.00 | 8,020.00 | 7,780.00 | 7,950.00 | 7,247.87 | 40,217 |
| 2021-10-19 | 7,870.00 | 7,930.00 | 7,810.00 | 7,890.00 | 7,193.17 | 46,349 |
| 2021-10-18 | 8,000.00 | 8,000.00 | 7,770.00 | 7,880.00 | 7,184.05 | 53,182 |
| 2021-10-15 | 7,950.00 | 8,060.00 | 7,770.00 | 7,990.00 | 7,284.33 | 97,073 |
| 2021-10-14 | 7,680.00 | 7,970.00 | 7,680.00 | 7,830.00 | 7,138.46 | 57,239 |
← NewerPage 21 of 21 · 1,228 trading days
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.