FOODWELL Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 8,530.00 | 9,850.00 | 8,220.00 | 9,500.00 | 9,309.39 | 1,153,486 |
| 2025-10-22 | 7,830.00 | 8,430.00 | 7,700.00 | 8,420.00 | 8,251.06 | 153,799 |
| 2025-10-21 | 7,780.00 | 7,880.00 | 7,590.00 | 7,830.00 | 7,672.90 | 82,170 |
| 2025-10-20 | 7,780.00 | 7,820.00 | 7,660.00 | 7,780.00 | 7,623.90 | 42,079 |
| 2025-10-17 | 7,880.00 | 8,050.00 | 7,770.00 | 7,830.00 | 7,672.90 | 66,276 |
| 2025-10-16 | 8,050.00 | 8,080.00 | 7,850.00 | 7,880.00 | 7,721.89 | 75,264 |
| 2025-10-15 | 8,150.00 | 8,230.00 | 7,940.00 | 8,090.00 | 7,927.68 | 82,652 |
| 2025-10-14 | 7,800.00 | 8,200.00 | 7,660.00 | 8,150.00 | 7,986.48 | 171,835 |
| 2025-10-13 | 7,480.00 | 7,890.00 | 7,390.00 | 7,780.00 | 7,623.90 | 101,894 |
| 2025-10-10 | 7,440.00 | 7,620.00 | 7,220.00 | 7,550.00 | 7,398.52 | 99,214 |
| 2025-10-02 | 7,380.00 | 7,490.00 | 7,210.00 | 7,420.00 | 7,271.12 | 90,834 |
| 2025-10-01 | 7,290.00 | 7,530.00 | 7,230.00 | 7,380.00 | 7,231.93 | 70,602 |
| 2025-09-30 | 7,500.00 | 7,510.00 | 7,220.00 | 7,290.00 | 7,143.73 | 64,138 |
| 2025-09-29 | 7,350.00 | 7,600.00 | 7,240.00 | 7,500.00 | 7,349.52 | 85,130 |
| 2025-09-26 | 7,380.00 | 7,400.00 | 7,270.00 | 7,350.00 | 7,202.53 | 39,283 |
| 2025-09-25 | 7,140.00 | 7,470.00 | 7,140.00 | 7,420.00 | 7,271.12 | 48,742 |
| 2025-09-24 | 7,390.00 | 7,390.00 | 7,130.00 | 7,200.00 | 7,055.54 | 37,088 |
| 2025-09-23 | 7,250.00 | 7,390.00 | 7,210.00 | 7,390.00 | 7,241.73 | 70,642 |
| 2025-09-22 | 7,190.00 | 7,300.00 | 7,120.00 | 7,300.00 | 7,153.53 | 73,892 |
| 2025-09-19 | 7,290.00 | 7,300.00 | 7,120.00 | 7,150.00 | 7,006.54 | 38,794 |
| 2025-09-18 | 7,310.00 | 7,400.00 | 7,270.00 | 7,330.00 | 7,182.93 | 35,979 |
| 2025-09-17 | 7,430.00 | 7,500.00 | 7,300.00 | 7,330.00 | 7,182.93 | 62,192 |
| 2025-09-16 | 7,400.00 | 7,550.00 | 7,360.00 | 7,450.00 | 7,300.52 | 120,483 |
| 2025-09-15 | 7,590.00 | 7,590.00 | 7,390.00 | 7,450.00 | 7,300.52 | 97,120 |
| 2025-09-12 | 7,820.00 | 8,280.00 | 7,520.00 | 7,520.00 | 7,369.12 | 318,605 |
| 2025-09-11 | 7,660.00 | 7,670.00 | 7,310.00 | 7,590.00 | 7,437.71 | 168,885 |
| 2025-09-10 | 7,980.00 | 8,080.00 | 7,530.00 | 7,670.00 | 7,516.11 | 209,636 |
| 2025-09-09 | 7,580.00 | 8,180.00 | 7,580.00 | 7,980.00 | 7,819.89 | 249,587 |
| 2025-09-08 | 7,260.00 | 7,670.00 | 7,260.00 | 7,610.00 | 7,457.31 | 134,345 |
| 2025-09-05 | 7,330.00 | 7,380.00 | 7,110.00 | 7,260.00 | 7,114.33 | 58,361 |
| 2025-09-04 | 7,420.00 | 7,550.00 | 7,180.00 | 7,330.00 | 7,182.93 | 77,549 |
| 2025-09-03 | 7,490.00 | 7,610.00 | 7,310.00 | 7,420.00 | 7,271.12 | 120,720 |
| 2025-09-02 | 7,360.00 | 7,650.00 | 7,110.00 | 7,550.00 | 7,398.52 | 227,163 |
| 2025-09-01 | 7,010.00 | 7,360.00 | 7,010.00 | 7,300.00 | 7,153.53 | 222,410 |
| 2025-08-29 | 7,550.00 | 7,550.00 | 7,050.00 | 7,120.00 | 6,977.14 | 223,878 |
| 2025-08-28 | 7,570.00 | 7,630.00 | 7,280.00 | 7,490.00 | 7,339.72 | 282,618 |
| 2025-08-27 | 7,780.00 | 7,810.00 | 7,520.00 | 7,600.00 | 7,447.51 | 150,288 |
| 2025-08-26 | 7,640.00 | 7,820.00 | 7,500.00 | 7,700.00 | 7,545.51 | 210,144 |
| 2025-08-25 | 7,790.00 | 8,270.00 | 7,650.00 | 7,860.00 | 7,702.30 | 335,003 |
| 2025-08-22 | 7,960.00 | 8,460.00 | 7,580.00 | 7,830.00 | 7,672.90 | 1,167,028 |
| 2025-08-21 | 7,430.00 | 8,950.00 | 7,330.00 | 7,820.00 | 7,663.10 | 3,792,144 |
| 2025-08-20 | 7,280.00 | 8,090.00 | 7,010.00 | 7,450.00 | 7,300.52 | 2,382,030 |
| 2025-08-19 | 8,040.00 | 8,400.00 | 7,230.00 | 7,280.00 | 7,133.93 | 2,291,586 |
| 2025-08-18 | 6,200.00 | 7,410.00 | 6,200.00 | 7,410.00 | 7,261.32 | 3,053,960 |
| 2025-08-14 | 5,900.00 | 6,010.00 | 5,670.00 | 5,700.00 | 5,585.63 | 164,877 |
| 2025-08-13 | 5,950.00 | 5,970.00 | 5,750.00 | 5,900.00 | 5,781.62 | 83,932 |
| 2025-08-12 | 6,070.00 | 6,100.00 | 5,940.00 | 5,970.00 | 5,850.22 | 29,997 |
| 2025-08-11 | 6,010.00 | 6,140.00 | 6,000.00 | 6,070.00 | 5,948.21 | 17,904 |
| 2025-08-08 | 6,020.00 | 6,140.00 | 5,980.00 | 6,010.00 | 5,889.41 | 34,711 |
| 2025-08-07 | 6,150.00 | 6,150.00 | 5,990.00 | 6,000.00 | 5,879.61 | 48,543 |
| 2025-08-06 | 6,050.00 | 6,180.00 | 6,010.00 | 6,110.00 | 5,987.41 | 74,236 |
| 2025-08-05 | 5,790.00 | 6,070.00 | 5,790.00 | 6,040.00 | 5,918.81 | 94,658 |
| 2025-08-04 | 5,550.00 | 5,860.00 | 5,520.00 | 5,790.00 | 5,673.83 | 126,500 |
| 2025-08-01 | 5,770.00 | 6,780.00 | 5,590.00 | 5,590.00 | 5,477.84 | 1,638,108 |
| 2025-07-31 | 5,710.00 | 5,840.00 | 5,640.00 | 5,830.00 | 5,713.03 | 7,732 |
| 2025-07-30 | 5,640.00 | 5,730.00 | 5,620.00 | 5,710.00 | 5,595.43 | 4,230 |
| 2025-07-29 | 5,610.00 | 5,680.00 | 5,600.00 | 5,640.00 | 5,526.84 | 10,532 |
| 2025-07-28 | 5,830.00 | 5,830.00 | 5,570.00 | 5,600.00 | 5,487.64 | 43,825 |
| 2025-07-25 | 5,890.00 | 5,900.00 | 5,770.00 | 5,830.00 | 5,713.03 | 14,348 |
| 2025-07-24 | 5,840.00 | 5,890.00 | 5,780.00 | 5,820.00 | 5,703.23 | 18,140 |
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.