FOODWELL Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 6,620.00 | 6,730.00 | 6,500.00 | 6,680.00 | 6,680.00 | 76,239 |
| 2026-04-17 | 6,140.00 | 6,710.00 | 6,120.00 | 6,550.00 | 6,550.00 | 295,870 |
| 2026-04-16 | 6,090.00 | 6,160.00 | 6,070.00 | 6,120.00 | 6,120.00 | 18,891 |
| 2026-04-15 | 6,110.00 | 6,110.00 | 6,040.00 | 6,090.00 | 6,090.00 | 10,825 |
| 2026-04-14 | 6,020.00 | 6,100.00 | 5,970.00 | 6,100.00 | 6,100.00 | 21,333 |
| 2026-04-13 | 6,000.00 | 6,000.00 | 5,920.00 | 6,000.00 | 6,000.00 | 8,843 |
| 2026-04-10 | 5,900.00 | 6,010.00 | 5,860.00 | 6,010.00 | 6,010.00 | 7,597 |
| 2026-04-09 | 5,900.00 | 5,920.00 | 5,830.00 | 5,860.00 | 5,860.00 | 5,282 |
| 2026-04-08 | 5,780.00 | 5,920.00 | 5,770.00 | 5,910.00 | 5,910.00 | 22,845 |
| 2026-04-07 | 5,800.00 | 5,870.00 | 5,720.00 | 5,780.00 | 5,780.00 | 7,390 |
| 2026-04-06 | 5,810.00 | 5,810.00 | 5,700.00 | 5,770.00 | 5,770.00 | 26,818 |
| 2026-04-03 | 5,880.00 | 5,880.00 | 5,750.00 | 5,810.00 | 5,810.00 | 14,948 |
| 2026-04-02 | 5,990.00 | 5,990.00 | 5,760.00 | 5,790.00 | 5,790.00 | 15,772 |
| 2026-04-01 | 5,820.00 | 5,940.00 | 5,770.00 | 5,920.00 | 5,920.00 | 16,590 |
| 2026-03-31 | 5,910.00 | 5,910.00 | 5,740.00 | 5,780.00 | 5,780.00 | 17,397 |
| 2026-03-30 | 5,980.00 | 5,980.00 | 5,840.00 | 5,910.00 | 5,910.00 | 5,647 |
| 2026-03-27 | 5,910.00 | 5,990.00 | 5,850.00 | 5,990.00 | 5,990.00 | 12,344 |
| 2026-03-26 | 6,030.00 | 6,030.00 | 5,880.00 | 5,950.00 | 5,950.00 | 15,350 |
| 2026-03-25 | 6,000.00 | 6,030.00 | 5,900.00 | 6,030.00 | 6,030.00 | 20,070 |
| 2026-03-24 | 5,750.00 | 5,940.00 | 5,740.00 | 5,930.00 | 5,930.00 | 12,981 |
| 2026-03-23 | 5,850.00 | 5,850.00 | 5,740.00 | 5,750.00 | 5,750.00 | 13,204 |
| 2026-03-20 | 5,740.00 | 5,900.00 | 5,740.00 | 5,850.00 | 5,850.00 | 9,770 |
| 2026-03-19 | 5,850.00 | 5,890.00 | 5,760.00 | 5,760.00 | 5,760.00 | 15,566 |
| 2026-03-18 | 5,900.00 | 5,900.00 | 5,810.00 | 5,880.00 | 5,880.00 | 26,392 |
| 2026-03-17 | 5,780.00 | 5,900.00 | 5,780.00 | 5,900.00 | 5,900.00 | 11,186 |
| 2026-03-16 | 5,850.00 | 5,890.00 | 5,770.00 | 5,820.00 | 5,820.00 | 10,465 |
| 2026-03-13 | 5,900.00 | 5,970.00 | 5,740.00 | 5,890.00 | 5,890.00 | 31,935 |
| 2026-03-12 | 5,760.00 | 5,880.00 | 5,740.00 | 5,860.00 | 5,860.00 | 14,501 |
| 2026-03-11 | 5,700.00 | 5,840.00 | 5,670.00 | 5,760.00 | 5,760.00 | 43,501 |
| 2026-03-10 | 5,630.00 | 5,730.00 | 5,520.00 | 5,620.00 | 5,620.00 | 27,282 |
| 2026-03-09 | 5,650.00 | 5,650.00 | 5,500.00 | 5,550.00 | 5,550.00 | 57,412 |
| 2026-03-06 | 5,850.00 | 5,870.00 | 5,670.00 | 5,730.00 | 5,730.00 | 62,116 |
| 2026-03-05 | 5,670.00 | 5,880.00 | 5,670.00 | 5,860.00 | 5,860.00 | 35,266 |
| 2026-03-04 | 5,970.00 | 5,970.00 | 5,440.00 | 5,550.00 | 5,550.00 | 131,736 |
| 2026-03-03 | 6,100.00 | 6,100.00 | 5,990.00 | 5,990.00 | 5,990.00 | 65,230 |
| 2026-02-27 | 6,160.00 | 6,160.00 | 6,000.00 | 6,110.00 | 6,110.00 | 51,883 |
| 2026-02-26 | 6,300.00 | 6,300.00 | 6,160.00 | 6,160.00 | 6,160.00 | 61,656 |
| 2026-02-25 | 6,440.00 | 6,450.00 | 6,260.00 | 6,270.00 | 6,270.00 | 108,229 |
| 2026-02-24 | 6,410.00 | 6,410.00 | 6,310.00 | 6,370.00 | 6,370.00 | 93,245 |
| 2026-02-23 | 6,380.00 | 6,430.00 | 6,330.00 | 6,390.00 | 6,390.00 | 49,177 |
| 2026-02-20 | 6,310.00 | 6,370.00 | 6,300.00 | 6,330.00 | 6,330.00 | 42,505 |
| 2026-02-19 | 6,380.00 | 6,390.00 | 6,210.00 | 6,350.00 | 6,350.00 | 55,741 |
| 2026-02-13 | 6,530.00 | 6,530.00 | 6,300.00 | 6,380.00 | 6,380.00 | 35,884 |
| 2026-02-12 | 6,360.00 | 6,430.00 | 6,360.00 | 6,400.00 | 6,400.00 | 19,699 |
| 2026-02-11 | 6,310.00 | 6,420.00 | 6,310.00 | 6,360.00 | 6,360.00 | 50,996 |
| 2026-02-10 | 6,230.00 | 6,390.00 | 6,200.00 | 6,300.00 | 6,300.00 | 51,928 |
| 2026-02-09 | 6,160.00 | 6,270.00 | 6,110.00 | 6,230.00 | 6,230.00 | 38,302 |
| 2026-02-06 | 6,180.00 | 6,180.00 | 6,000.00 | 6,160.00 | 6,160.00 | 46,338 |
| 2026-02-05 | 6,280.00 | 6,310.00 | 6,200.00 | 6,220.00 | 6,220.00 | 32,588 |
| 2026-02-04 | 6,100.00 | 6,300.00 | 6,100.00 | 6,280.00 | 6,280.00 | 35,622 |
| 2026-02-03 | 6,160.00 | 6,200.00 | 6,070.00 | 6,150.00 | 6,150.00 | 49,595 |
| 2026-02-02 | 6,180.00 | 6,240.00 | 6,030.00 | 6,090.00 | 6,090.00 | 40,821 |
| 2026-01-30 | 6,290.00 | 6,390.00 | 6,180.00 | 6,200.00 | 6,200.00 | 46,764 |
| 2026-01-29 | 6,150.00 | 6,310.00 | 6,080.00 | 6,290.00 | 6,290.00 | 74,204 |
| 2026-01-28 | 6,200.00 | 6,230.00 | 6,110.00 | 6,160.00 | 6,160.00 | 58,556 |
| 2026-01-27 | 6,250.00 | 6,270.00 | 6,170.00 | 6,230.00 | 6,230.00 | 36,647 |
| 2026-01-26 | 6,190.00 | 6,270.00 | 6,090.00 | 6,250.00 | 6,250.00 | 64,435 |
| 2026-01-23 | 6,170.00 | 6,220.00 | 6,070.00 | 6,190.00 | 6,190.00 | 24,600 |
| 2026-01-22 | 6,120.00 | 6,180.00 | 6,070.00 | 6,130.00 | 6,130.00 | 69,937 |
| 2026-01-21 | 6,150.00 | 6,150.00 | 6,010.00 | 6,130.00 | 6,130.00 | 30,900 |
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.