FOODWELL Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 6,060.00 | 6,250.00 | 6,010.00 | 6,220.00 | 6,220.00 | 27,014 |
| 2026-01-19 | 6,160.00 | 6,160.00 | 6,050.00 | 6,090.00 | 6,090.00 | 38,544 |
| 2026-01-16 | 6,170.00 | 6,320.00 | 6,120.00 | 6,150.00 | 6,150.00 | 21,437 |
| 2026-01-15 | 6,210.00 | 6,230.00 | 6,130.00 | 6,160.00 | 6,160.00 | 33,803 |
| 2026-01-14 | 6,160.00 | 6,250.00 | 6,100.00 | 6,230.00 | 6,230.00 | 35,482 |
| 2026-01-13 | 6,210.00 | 6,260.00 | 6,110.00 | 6,160.00 | 6,160.00 | 31,229 |
| 2026-01-12 | 6,200.00 | 6,270.00 | 6,180.00 | 6,200.00 | 6,200.00 | 24,841 |
| 2026-01-09 | 6,160.00 | 6,280.00 | 6,140.00 | 6,200.00 | 6,200.00 | 11,767 |
| 2026-01-08 | 6,250.00 | 6,250.00 | 6,120.00 | 6,160.00 | 6,160.00 | 37,637 |
| 2026-01-07 | 6,340.00 | 6,340.00 | 6,120.00 | 6,250.00 | 6,250.00 | 40,639 |
| 2026-01-06 | 6,310.00 | 6,350.00 | 6,250.00 | 6,310.00 | 6,310.00 | 20,696 |
| 2026-01-05 | 6,290.00 | 6,300.00 | 6,160.00 | 6,300.00 | 6,300.00 | 36,731 |
| 2026-01-02 | 6,200.00 | 6,310.00 | 6,160.00 | 6,300.00 | 6,300.00 | 20,641 |
| 2025-12-30 | 6,180.00 | 6,230.00 | 6,150.00 | 6,190.00 | 6,190.00 | 19,060 |
| 2025-12-29 | 6,230.00 | 6,250.00 | 6,150.00 | 6,210.00 | 6,210.00 | 15,910 |
| 2025-12-26 | 6,280.00 | 6,330.00 | 6,190.00 | 6,230.00 | 6,105.00 | 62,775 |
| 2025-12-24 | 6,320.00 | 6,400.00 | 6,210.00 | 6,230.00 | 6,105.00 | 43,988 |
| 2025-12-23 | 6,400.00 | 6,400.00 | 6,300.00 | 6,320.00 | 6,193.19 | 33,403 |
| 2025-12-22 | 6,340.00 | 6,400.00 | 6,290.00 | 6,400.00 | 6,271.59 | 60,401 |
| 2025-12-19 | 6,240.00 | 6,350.00 | 6,220.00 | 6,340.00 | 6,212.79 | 26,395 |
| 2025-12-18 | 6,250.00 | 6,320.00 | 6,220.00 | 6,240.00 | 6,114.80 | 25,046 |
| 2025-12-17 | 6,240.00 | 6,350.00 | 6,240.00 | 6,310.00 | 6,183.39 | 27,788 |
| 2025-12-16 | 6,340.00 | 6,370.00 | 6,230.00 | 6,240.00 | 6,114.80 | 44,187 |
| 2025-12-15 | 6,290.00 | 6,390.00 | 6,240.00 | 6,340.00 | 6,212.79 | 41,879 |
| 2025-12-12 | 6,320.00 | 6,340.00 | 6,260.00 | 6,290.00 | 6,163.80 | 22,464 |
| 2025-12-11 | 6,270.00 | 6,390.00 | 6,210.00 | 6,320.00 | 6,193.19 | 55,631 |
| 2025-12-10 | 6,240.00 | 6,280.00 | 6,150.00 | 6,230.00 | 6,105.00 | 19,496 |
| 2025-12-09 | 6,200.00 | 6,280.00 | 6,160.00 | 6,270.00 | 6,144.20 | 33,253 |
| 2025-12-08 | 6,250.00 | 6,260.00 | 6,150.00 | 6,210.00 | 6,085.40 | 37,907 |
| 2025-12-05 | 6,200.00 | 6,280.00 | 6,110.00 | 6,280.00 | 6,154.00 | 30,900 |
| 2025-12-04 | 6,260.00 | 6,290.00 | 6,160.00 | 6,200.00 | 6,075.60 | 56,621 |
| 2025-12-03 | 6,310.00 | 6,370.00 | 6,240.00 | 6,260.00 | 6,134.40 | 73,736 |
| 2025-12-02 | 6,260.00 | 6,340.00 | 6,210.00 | 6,310.00 | 6,183.39 | 19,060 |
| 2025-12-01 | 6,320.00 | 6,380.00 | 6,220.00 | 6,260.00 | 6,134.40 | 58,145 |
| 2025-11-28 | 6,250.00 | 6,390.00 | 6,210.00 | 6,310.00 | 6,183.39 | 54,960 |
| 2025-11-27 | 6,300.00 | 6,330.00 | 6,220.00 | 6,250.00 | 6,124.60 | 34,479 |
| 2025-11-26 | 6,190.00 | 6,350.00 | 6,150.00 | 6,290.00 | 6,163.80 | 90,513 |
| 2025-11-25 | 6,130.00 | 6,270.00 | 6,090.00 | 6,170.00 | 6,046.20 | 57,787 |
| 2025-11-24 | 6,110.00 | 6,280.00 | 6,100.00 | 6,130.00 | 6,007.01 | 79,854 |
| 2025-11-21 | 6,180.00 | 6,180.00 | 6,020.00 | 6,090.00 | 5,967.81 | 69,097 |
| 2025-11-20 | 6,200.00 | 6,350.00 | 6,190.00 | 6,240.00 | 6,114.80 | 126,054 |
| 2025-11-19 | 6,150.00 | 6,270.00 | 5,990.00 | 6,180.00 | 6,056.00 | 147,448 |
| 2025-11-18 | 6,240.00 | 6,240.00 | 6,010.00 | 6,060.00 | 5,938.41 | 204,208 |
| 2025-11-17 | 6,270.00 | 6,380.00 | 6,210.00 | 6,250.00 | 6,124.60 | 142,373 |
| 2025-11-14 | 6,680.00 | 6,680.00 | 6,210.00 | 6,270.00 | 6,144.20 | 603,698 |
| 2025-11-13 | 7,260.00 | 7,400.00 | 6,600.00 | 6,760.00 | 6,624.37 | 1,428,933 |
| 2025-11-12 | 8,010.00 | 8,220.00 | 7,950.00 | 8,150.00 | 7,986.48 | 158,256 |
| 2025-11-11 | 7,570.00 | 8,080.00 | 7,520.00 | 8,000.00 | 7,839.49 | 145,450 |
| 2025-11-10 | 7,350.00 | 7,650.00 | 7,350.00 | 7,570.00 | 7,418.11 | 66,272 |
| 2025-11-07 | 7,340.00 | 7,700.00 | 7,280.00 | 7,380.00 | 7,231.93 | 97,771 |
| 2025-11-06 | 7,550.00 | 7,690.00 | 7,310.00 | 7,390.00 | 7,241.73 | 87,385 |
| 2025-11-05 | 7,640.00 | 7,640.00 | 7,280.00 | 7,570.00 | 7,418.11 | 151,073 |
| 2025-11-04 | 8,170.00 | 8,170.00 | 7,550.00 | 7,730.00 | 7,574.90 | 189,515 |
| 2025-11-03 | 8,470.00 | 8,470.00 | 8,010.00 | 8,100.00 | 7,937.48 | 197,113 |
| 2025-10-31 | 8,630.00 | 8,630.00 | 8,350.00 | 8,420.00 | 8,251.06 | 125,486 |
| 2025-10-30 | 8,940.00 | 8,990.00 | 8,540.00 | 8,550.00 | 8,378.45 | 141,741 |
| 2025-10-29 | 9,150.00 | 9,170.00 | 8,800.00 | 8,940.00 | 8,760.63 | 133,423 |
| 2025-10-28 | 9,310.00 | 9,480.00 | 9,000.00 | 9,200.00 | 9,015.41 | 105,353 |
| 2025-10-27 | 9,900.00 | 10,180.00 | 9,240.00 | 9,390.00 | 9,201.60 | 266,183 |
| 2025-10-24 | 9,510.00 | 10,220.00 | 9,350.00 | 9,800.00 | 9,603.37 | 608,432 |
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.