FOODWELL Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5,090.00 | 5,350.00 | 5,060.00 | 5,300.00 | 5,193.66 | 46,159 |
| 2025-01-21 | 5,140.00 | 5,140.00 | 5,070.00 | 5,090.00 | 4,987.87 | 3,203 |
| 2025-01-20 | 5,140.00 | 5,190.00 | 5,030.00 | 5,140.00 | 5,036.87 | 18,681 |
| 2025-01-17 | 5,190.00 | 5,190.00 | 5,120.00 | 5,140.00 | 5,036.87 | 3,899 |
| 2025-01-16 | 5,050.00 | 5,190.00 | 5,050.00 | 5,190.00 | 5,085.87 | 8,667 |
| 2025-01-15 | 5,070.00 | 5,080.00 | 4,960.00 | 5,050.00 | 4,948.68 | 7,539 |
| 2025-01-14 | 5,040.00 | 5,090.00 | 4,990.00 | 5,070.00 | 4,968.27 | 5,821 |
| 2025-01-13 | 5,110.00 | 5,190.00 | 4,985.00 | 4,985.00 | 4,884.98 | 17,089 |
| 2025-01-10 | 5,150.00 | 5,190.00 | 5,100.00 | 5,110.00 | 5,007.47 | 6,111 |
| 2025-01-09 | 5,190.00 | 5,200.00 | 5,110.00 | 5,140.00 | 5,036.87 | 7,874 |
| 2025-01-08 | 5,170.00 | 5,210.00 | 5,120.00 | 5,190.00 | 5,085.87 | 6,798 |
| 2025-01-07 | 5,210.00 | 5,250.00 | 5,170.00 | 5,180.00 | 5,076.07 | 6,387 |
| 2025-01-06 | 5,140.00 | 5,230.00 | 5,140.00 | 5,210.00 | 5,105.47 | 6,532 |
| 2025-01-03 | 5,120.00 | 5,180.00 | 5,060.00 | 5,180.00 | 5,076.07 | 11,152 |
| 2025-01-02 | 5,020.00 | 5,250.00 | 5,010.00 | 5,110.00 | 5,007.47 | 11,192 |
| 2024-12-30 | 5,020.00 | 5,020.00 | 4,940.00 | 5,020.00 | 4,919.28 | 9,772 |
| 2024-12-27 | 5,110.00 | 5,110.00 | 4,910.00 | 5,040.00 | 4,938.88 | 17,978 |
| 2024-12-26 | 5,200.00 | 5,240.00 | 5,080.00 | 5,110.00 | 4,884.98 | 10,858 |
| 2024-12-24 | 5,330.00 | 5,330.00 | 5,170.00 | 5,200.00 | 4,971.02 | 10,287 |
| 2024-12-23 | 5,230.00 | 5,330.00 | 5,180.00 | 5,240.00 | 5,009.26 | 20,173 |
| 2024-12-20 | 5,200.00 | 5,290.00 | 5,140.00 | 5,190.00 | 4,961.46 | 13,800 |
| 2024-12-19 | 5,320.00 | 5,480.00 | 5,180.00 | 5,230.00 | 4,999.70 | 37,266 |
| 2024-12-18 | 5,240.00 | 5,410.00 | 5,200.00 | 5,340.00 | 5,104.85 | 50,662 |
| 2024-12-17 | 5,250.00 | 5,250.00 | 5,140.00 | 5,240.00 | 5,009.26 | 16,340 |
| 2024-12-16 | 5,200.00 | 5,290.00 | 5,180.00 | 5,190.00 | 4,961.46 | 21,664 |
| 2024-12-13 | 5,220.00 | 5,400.00 | 5,160.00 | 5,190.00 | 4,961.46 | 21,753 |
| 2024-12-12 | 5,140.00 | 5,400.00 | 5,140.00 | 5,220.00 | 4,990.14 | 33,417 |
| 2024-12-11 | 4,935.00 | 5,190.00 | 4,935.00 | 5,140.00 | 4,913.66 | 36,911 |
| 2024-12-10 | 4,790.00 | 4,980.00 | 4,790.00 | 4,915.00 | 4,698.57 | 19,654 |
| 2024-12-09 | 4,865.00 | 4,865.00 | 4,745.00 | 4,790.00 | 4,579.07 | 28,952 |
| 2024-12-06 | 4,930.00 | 4,990.00 | 4,825.00 | 4,900.00 | 4,684.23 | 23,732 |
| 2024-12-05 | 5,090.00 | 5,110.00 | 4,960.00 | 4,975.00 | 4,755.92 | 14,914 |
| 2024-12-04 | 5,070.00 | 5,230.00 | 4,940.00 | 5,090.00 | 4,865.86 | 15,481 |
| 2024-12-03 | 5,010.00 | 5,130.00 | 4,990.00 | 5,090.00 | 4,865.86 | 17,899 |
| 2024-12-02 | 4,990.00 | 5,150.00 | 4,900.00 | 5,010.00 | 4,789.38 | 34,104 |
| 2024-11-29 | 5,050.00 | 5,050.00 | 4,930.00 | 4,990.00 | 4,770.26 | 16,719 |
| 2024-11-28 | 5,150.00 | 5,150.00 | 5,010.00 | 5,030.00 | 4,808.50 | 8,174 |
| 2024-11-27 | 5,000.00 | 5,150.00 | 5,000.00 | 5,070.00 | 4,846.74 | 28,919 |
| 2024-11-26 | 5,190.00 | 5,190.00 | 5,010.00 | 5,030.00 | 4,808.50 | 30,582 |
| 2024-11-25 | 5,280.00 | 5,280.00 | 5,130.00 | 5,190.00 | 4,961.46 | 33,952 |
| 2024-11-22 | 5,240.00 | 5,290.00 | 5,180.00 | 5,280.00 | 5,047.49 | 34,870 |
| 2024-11-21 | 5,160.00 | 5,260.00 | 5,110.00 | 5,240.00 | 5,009.26 | 7,601 |
| 2024-11-20 | 5,210.00 | 5,230.00 | 5,140.00 | 5,160.00 | 4,932.78 | 10,081 |
| 2024-11-19 | 5,290.00 | 5,370.00 | 5,200.00 | 5,210.00 | 4,980.58 | 23,073 |
| 2024-11-18 | 5,200.00 | 5,380.00 | 5,160.00 | 5,290.00 | 5,057.05 | 44,473 |
| 2024-11-15 | 5,060.00 | 5,250.00 | 5,060.00 | 5,200.00 | 4,971.02 | 42,072 |
| 2024-11-14 | 5,070.00 | 5,100.00 | 4,970.00 | 5,040.00 | 4,818.06 | 9,478 |
| 2024-11-13 | 4,885.00 | 5,300.00 | 4,800.00 | 4,965.00 | 4,746.37 | 80,843 |
| 2024-11-12 | 4,920.00 | 4,950.00 | 4,830.00 | 4,885.00 | 4,669.89 | 14,930 |
| 2024-11-11 | 5,120.00 | 5,120.00 | 4,920.00 | 4,920.00 | 4,703.35 | 18,543 |
| 2024-11-08 | 5,040.00 | 5,170.00 | 5,040.00 | 5,120.00 | 4,894.54 | 3,865 |
| 2024-11-07 | 5,240.00 | 5,240.00 | 5,060.00 | 5,090.00 | 4,865.86 | 7,986 |
| 2024-11-06 | 5,270.00 | 5,350.00 | 5,170.00 | 5,210.00 | 4,980.58 | 8,919 |
| 2024-11-05 | 5,310.00 | 5,360.00 | 5,280.00 | 5,320.00 | 5,085.73 | 5,551 |
| 2024-11-04 | 5,250.00 | 5,390.00 | 5,220.00 | 5,360.00 | 5,123.97 | 16,231 |
| 2024-11-01 | 5,380.00 | 5,380.00 | 5,150.00 | 5,200.00 | 4,971.02 | 9,188 |
| 2024-10-31 | 5,200.00 | 5,380.00 | 5,130.00 | 5,310.00 | 5,076.17 | 10,452 |
| 2024-10-30 | 5,160.00 | 5,260.00 | 5,140.00 | 5,200.00 | 4,971.02 | 7,172 |
| 2024-10-29 | 5,080.00 | 5,160.00 | 5,070.00 | 5,160.00 | 4,932.78 | 9,903 |
| 2024-10-28 | 4,950.00 | 5,080.00 | 4,950.00 | 5,070.00 | 4,846.74 | 6,133 |
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.