FOODWELL Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4,950.00 | 5,080.00 | 4,950.00 | 5,070.00 | 4,846.74 | 6,133 |
| 2024-10-25 | 5,060.00 | 5,100.00 | 4,930.00 | 4,950.00 | 4,732.03 | 12,291 |
| 2024-10-24 | 5,110.00 | 5,110.00 | 5,020.00 | 5,060.00 | 4,837.18 | 4,181 |
| 2024-10-23 | 5,070.00 | 5,300.00 | 5,000.00 | 5,130.00 | 4,904.10 | 4,399 |
| 2024-10-22 | 5,040.00 | 5,110.00 | 4,970.00 | 5,110.00 | 4,884.98 | 14,056 |
| 2024-10-21 | 5,130.00 | 5,150.00 | 5,100.00 | 5,100.00 | 4,875.42 | 3,827 |
| 2024-10-18 | 5,220.00 | 5,220.00 | 5,100.00 | 5,210.00 | 4,980.58 | 5,196 |
| 2024-10-17 | 5,280.00 | 5,280.00 | 5,220.00 | 5,240.00 | 5,009.26 | 3,965 |
| 2024-10-16 | 5,360.00 | 5,360.00 | 5,240.00 | 5,280.00 | 5,047.49 | 4,203 |
| 2024-10-15 | 5,360.00 | 5,400.00 | 5,230.00 | 5,370.00 | 5,133.53 | 5,016 |
| 2024-10-14 | 5,440.00 | 5,450.00 | 5,330.00 | 5,400.00 | 5,162.21 | 20,786 |
| 2024-10-11 | 5,360.00 | 5,450.00 | 5,350.00 | 5,440.00 | 5,200.45 | 10,604 |
| 2024-10-10 | 5,340.00 | 5,390.00 | 5,320.00 | 5,360.00 | 5,123.97 | 10,748 |
| 2024-10-08 | 5,360.00 | 5,360.00 | 5,260.00 | 5,340.00 | 5,104.85 | 7,004 |
| 2024-10-07 | 5,270.00 | 5,390.00 | 5,230.00 | 5,320.00 | 5,085.73 | 23,635 |
| 2024-10-04 | 5,010.00 | 5,260.00 | 5,000.00 | 5,230.00 | 4,999.70 | 22,291 |
| 2024-10-02 | 5,080.00 | 5,130.00 | 4,995.00 | 5,080.00 | 4,856.30 | 6,590 |
| 2024-09-30 | 5,110.00 | 5,200.00 | 5,000.00 | 5,130.00 | 4,904.10 | 11,595 |
| 2024-09-27 | 5,110.00 | 5,200.00 | 5,040.00 | 5,110.00 | 4,884.98 | 3,019 |
| 2024-09-26 | 5,100.00 | 5,170.00 | 5,010.00 | 5,140.00 | 4,913.66 | 5,231 |
| 2024-09-25 | 4,900.00 | 5,190.00 | 4,885.00 | 5,110.00 | 4,884.98 | 20,901 |
| 2024-09-24 | 4,890.00 | 4,955.00 | 4,890.00 | 4,900.00 | 4,684.23 | 5,541 |
| 2024-09-23 | 4,855.00 | 4,920.00 | 4,850.00 | 4,920.00 | 4,703.35 | 7,274 |
| 2024-09-20 | 4,800.00 | 4,950.00 | 4,800.00 | 4,900.00 | 4,684.23 | 5,729 |
| 2024-09-19 | 4,830.00 | 4,830.00 | 4,760.00 | 4,800.00 | 4,588.63 | 11,888 |
| 2024-09-13 | 4,915.00 | 4,915.00 | 4,820.00 | 4,830.00 | 4,617.31 | 6,345 |
| 2024-09-12 | 4,920.00 | 4,970.00 | 4,855.00 | 4,915.00 | 4,698.57 | 10,972 |
| 2024-09-11 | 4,830.00 | 4,920.00 | 4,815.00 | 4,920.00 | 4,703.35 | 8,716 |
| 2024-09-10 | 4,825.00 | 4,925.00 | 4,815.00 | 4,830.00 | 4,617.31 | 9,999 |
| 2024-09-09 | 4,805.00 | 4,885.00 | 4,700.00 | 4,875.00 | 4,660.33 | 10,936 |
| 2024-09-06 | 4,910.00 | 4,910.00 | 4,795.00 | 4,880.00 | 4,665.11 | 13,991 |
| 2024-09-05 | 4,845.00 | 4,980.00 | 4,805.00 | 4,940.00 | 4,722.47 | 30,516 |
| 2024-09-04 | 5,000.00 | 5,000.00 | 4,800.00 | 4,845.00 | 4,631.65 | 18,630 |
| 2024-09-03 | 5,110.00 | 5,110.00 | 4,995.00 | 5,020.00 | 4,798.94 | 8,803 |
| 2024-09-02 | 5,020.00 | 5,100.00 | 4,935.00 | 5,080.00 | 4,856.30 | 11,901 |
| 2024-08-30 | 5,020.00 | 5,110.00 | 4,975.00 | 5,030.00 | 4,808.50 | 17,972 |
| 2024-08-29 | 5,190.00 | 5,190.00 | 4,990.00 | 5,070.00 | 4,846.74 | 12,395 |
| 2024-08-28 | 5,230.00 | 5,230.00 | 4,960.00 | 5,200.00 | 4,971.02 | 20,458 |
| 2024-08-27 | 5,090.00 | 5,220.00 | 5,040.00 | 5,120.00 | 4,894.54 | 6,456 |
| 2024-08-26 | 5,190.00 | 5,190.00 | 5,070.00 | 5,080.00 | 4,856.30 | 8,849 |
| 2024-08-23 | 5,190.00 | 5,290.00 | 5,070.00 | 5,190.00 | 4,961.46 | 9,251 |
| 2024-08-22 | 5,250.00 | 5,390.00 | 5,120.00 | 5,200.00 | 4,971.02 | 15,158 |
| 2024-08-21 | 5,170.00 | 5,300.00 | 5,130.00 | 5,270.00 | 5,037.93 | 22,848 |
| 2024-08-20 | 5,120.00 | 5,320.00 | 5,120.00 | 5,240.00 | 5,009.26 | 14,075 |
| 2024-08-19 | 5,070.00 | 5,300.00 | 5,020.00 | 5,150.00 | 4,923.22 | 34,741 |
| 2024-08-16 | 5,080.00 | 5,150.00 | 4,975.00 | 5,070.00 | 4,846.74 | 46,091 |
| 2024-08-14 | 4,970.00 | 5,100.00 | 4,970.00 | 5,070.00 | 4,846.74 | 23,257 |
| 2024-08-13 | 4,940.00 | 5,020.00 | 4,920.00 | 5,000.00 | 4,779.82 | 12,491 |
| 2024-08-12 | 4,860.00 | 4,990.00 | 4,800.00 | 4,940.00 | 4,722.47 | 31,045 |
| 2024-08-09 | 4,840.00 | 4,890.00 | 4,725.00 | 4,860.00 | 4,645.99 | 82,368 |
| 2024-08-08 | 4,980.00 | 4,995.00 | 4,750.00 | 4,800.00 | 4,588.63 | 83,358 |
| 2024-08-07 | 5,150.00 | 5,250.00 | 4,915.00 | 4,955.00 | 4,736.81 | 51,082 |
| 2024-08-06 | 5,100.00 | 5,270.00 | 5,030.00 | 5,140.00 | 4,913.66 | 16,221 |
| 2024-08-05 | 5,490.00 | 5,490.00 | 4,820.00 | 5,000.00 | 4,779.82 | 69,543 |
| 2024-08-02 | 5,710.00 | 5,770.00 | 5,490.00 | 5,540.00 | 5,296.04 | 24,801 |
| 2024-08-01 | 5,740.00 | 5,820.00 | 5,730.00 | 5,770.00 | 5,515.92 | 7,433 |
| 2024-07-31 | 5,780.00 | 5,810.00 | 5,700.00 | 5,770.00 | 5,515.92 | 14,442 |
| 2024-07-30 | 5,730.00 | 5,850.00 | 5,660.00 | 5,780.00 | 5,525.48 | 17,071 |
| 2024-07-29 | 5,800.00 | 5,800.00 | 5,700.00 | 5,770.00 | 5,515.92 | 14,280 |
| 2024-07-26 | 5,580.00 | 5,770.00 | 5,560.00 | 5,730.00 | 5,477.68 | 13,074 |
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.