FOODWELL Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5,030.00 | 5,050.00 | 5,000.00 | 5,020.00 | 4,919.28 | 10,808 |
| 2025-04-22 | 5,000.00 | 5,040.00 | 4,950.00 | 5,030.00 | 4,929.08 | 19,001 |
| 2025-04-21 | 5,090.00 | 5,090.00 | 5,010.00 | 5,030.00 | 4,929.08 | 12,385 |
| 2025-04-18 | 5,080.00 | 5,140.00 | 5,020.00 | 5,090.00 | 4,987.87 | 18,445 |
| 2025-04-17 | 5,040.00 | 5,130.00 | 5,010.00 | 5,080.00 | 4,978.07 | 15,528 |
| 2025-04-16 | 5,060.00 | 5,080.00 | 5,010.00 | 5,060.00 | 4,958.48 | 10,358 |
| 2025-04-15 | 5,050.00 | 5,070.00 | 5,020.00 | 5,060.00 | 4,958.48 | 18,833 |
| 2025-04-14 | 5,030.00 | 5,090.00 | 4,975.00 | 5,070.00 | 4,968.27 | 26,786 |
| 2025-04-11 | 4,985.00 | 5,050.00 | 4,910.00 | 5,030.00 | 4,929.08 | 14,853 |
| 2025-04-10 | 4,920.00 | 5,080.00 | 4,920.00 | 4,960.00 | 4,860.48 | 29,299 |
| 2025-04-09 | 4,895.00 | 5,010.00 | 4,870.00 | 4,870.00 | 4,772.29 | 39,540 |
| 2025-04-08 | 4,805.00 | 4,945.00 | 4,805.00 | 4,915.00 | 4,816.38 | 27,755 |
| 2025-04-07 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,703.69 | 41,086 |
| 2025-04-04 | 4,850.00 | 4,925.00 | 4,780.00 | 4,925.00 | 4,826.18 | 26,405 |
| 2025-04-03 | 4,850.00 | 4,900.00 | 4,820.00 | 4,860.00 | 4,762.49 | 16,417 |
| 2025-04-02 | 4,935.00 | 4,970.00 | 4,900.00 | 4,925.00 | 4,826.18 | 27,636 |
| 2025-04-01 | 4,850.00 | 4,970.00 | 4,840.00 | 4,970.00 | 4,870.28 | 42,689 |
| 2025-03-31 | 4,925.00 | 4,925.00 | 4,810.00 | 4,850.00 | 4,752.69 | 29,323 |
| 2025-03-28 | 4,990.00 | 4,990.00 | 4,920.00 | 4,925.00 | 4,826.18 | 46,503 |
| 2025-03-27 | 5,000.00 | 5,030.00 | 4,960.00 | 4,990.00 | 4,889.88 | 15,841 |
| 2025-03-26 | 4,985.00 | 5,000.00 | 4,950.00 | 5,000.00 | 4,899.68 | 14,954 |
| 2025-03-25 | 4,965.00 | 5,020.00 | 4,950.00 | 4,985.00 | 4,884.98 | 30,368 |
| 2025-03-24 | 4,990.00 | 5,000.00 | 4,950.00 | 4,970.00 | 4,870.28 | 26,118 |
| 2025-03-21 | 5,030.00 | 5,030.00 | 4,960.00 | 4,980.00 | 4,880.08 | 23,482 |
| 2025-03-20 | 5,070.00 | 5,090.00 | 5,010.00 | 5,030.00 | 4,929.08 | 17,603 |
| 2025-03-19 | 5,060.00 | 5,090.00 | 5,020.00 | 5,050.00 | 4,948.68 | 28,538 |
| 2025-03-18 | 5,040.00 | 5,080.00 | 5,020.00 | 5,060.00 | 4,958.48 | 23,744 |
| 2025-03-17 | 5,000.00 | 5,070.00 | 4,985.00 | 5,040.00 | 4,938.88 | 41,914 |
| 2025-03-14 | 4,955.00 | 5,050.00 | 4,915.00 | 5,000.00 | 4,899.68 | 36,462 |
| 2025-03-13 | 4,965.00 | 5,010.00 | 4,955.00 | 4,955.00 | 4,855.58 | 27,118 |
| 2025-03-12 | 4,910.00 | 5,010.00 | 4,910.00 | 4,965.00 | 4,865.38 | 36,272 |
| 2025-03-11 | 4,900.00 | 4,985.00 | 4,885.00 | 4,945.00 | 4,845.78 | 38,769 |
| 2025-03-10 | 4,990.00 | 5,020.00 | 4,940.00 | 4,990.00 | 4,889.88 | 42,451 |
| 2025-03-07 | 5,030.00 | 5,060.00 | 4,985.00 | 4,990.00 | 4,889.88 | 51,155 |
| 2025-03-06 | 5,080.00 | 5,120.00 | 5,000.00 | 5,030.00 | 4,929.08 | 64,067 |
| 2025-03-05 | 4,955.00 | 5,110.00 | 4,955.00 | 5,030.00 | 4,929.08 | 60,741 |
| 2025-03-04 | 4,935.00 | 4,990.00 | 4,890.00 | 4,955.00 | 4,855.58 | 76,899 |
| 2025-02-28 | 5,000.00 | 5,070.00 | 4,875.00 | 4,975.00 | 4,875.18 | 183,975 |
| 2025-02-27 | 5,200.00 | 5,230.00 | 5,070.00 | 5,070.00 | 4,968.27 | 188,078 |
| 2025-02-26 | 5,500.00 | 5,500.00 | 5,070.00 | 5,180.00 | 5,076.07 | 757,408 |
| 2025-02-25 | 5,960.00 | 6,070.00 | 5,700.00 | 5,840.00 | 5,722.83 | 146,930 |
| 2025-02-24 | 6,210.00 | 6,210.00 | 5,860.00 | 5,960.00 | 5,840.42 | 103,927 |
| 2025-02-21 | 6,330.00 | 6,330.00 | 6,060.00 | 6,220.00 | 6,095.20 | 24,817 |
| 2025-02-20 | 6,100.00 | 6,640.00 | 6,070.00 | 6,330.00 | 6,202.99 | 90,699 |
| 2025-02-19 | 6,320.00 | 6,330.00 | 6,010.00 | 6,170.00 | 6,046.20 | 44,247 |
| 2025-02-18 | 5,940.00 | 6,330.00 | 5,940.00 | 6,320.00 | 6,193.19 | 111,308 |
| 2025-02-17 | 6,220.00 | 6,310.00 | 5,830.00 | 5,930.00 | 5,811.02 | 142,763 |
| 2025-02-14 | 6,160.00 | 6,700.00 | 6,110.00 | 6,360.00 | 6,232.39 | 264,402 |
| 2025-02-13 | 5,690.00 | 6,750.00 | 5,690.00 | 6,160.00 | 6,036.40 | 1,037,472 |
| 2025-02-12 | 5,230.00 | 5,940.00 | 5,230.00 | 5,730.00 | 5,615.03 | 365,349 |
| 2025-02-11 | 5,290.00 | 5,330.00 | 5,190.00 | 5,190.00 | 5,085.87 | 16,324 |
| 2025-02-10 | 5,260.00 | 5,340.00 | 5,110.00 | 5,270.00 | 5,164.26 | 33,948 |
| 2025-02-07 | 5,310.00 | 5,310.00 | 5,110.00 | 5,180.00 | 5,076.07 | 19,756 |
| 2025-02-06 | 5,190.00 | 5,310.00 | 5,130.00 | 5,280.00 | 5,174.06 | 38,749 |
| 2025-02-05 | 5,070.00 | 5,160.00 | 5,050.00 | 5,130.00 | 5,027.07 | 10,397 |
| 2025-02-04 | 5,000.00 | 5,080.00 | 4,960.00 | 5,080.00 | 4,978.07 | 27,250 |
| 2025-02-03 | 5,080.00 | 5,100.00 | 4,930.00 | 5,000.00 | 4,899.68 | 25,993 |
| 2025-01-31 | 5,270.00 | 5,300.00 | 5,060.00 | 5,140.00 | 5,036.87 | 29,356 |
| 2025-01-24 | 5,250.00 | 5,300.00 | 5,180.00 | 5,240.00 | 5,134.86 | 9,183 |
| 2025-01-23 | 5,290.00 | 5,340.00 | 5,140.00 | 5,260.00 | 5,154.46 | 15,860 |
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.