Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 290720.KQ stock page

Foodnamoo. Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-163,145.003,235.003,000.003,100.003,100.0082,511
2026-10-153,200.003,470.003,040.003,135.003,135.0058,658
2026-10-143,440.003,530.003,200.003,230.003,230.00100,992
2026-10-133,280.003,570.003,245.003,450.003,450.00252,464
2026-10-123,285.003,450.003,230.003,380.003,380.00124,833
2026-10-083,300.003,500.003,240.003,320.003,320.00110,690
2026-10-073,270.003,390.003,200.003,370.003,370.00100,108
2026-10-062,995.003,390.002,995.003,240.003,240.00273,496
2026-10-023,010.003,140.002,940.003,025.003,025.0094,185
2026-10-012,980.003,050.002,850.003,050.003,050.0048,901
2026-09-303,070.003,070.002,750.002,980.002,980.00114,898
2026-09-292,960.002,960.002,800.002,855.002,855.0044,922
2026-09-283,070.003,180.002,930.002,930.002,930.0039,961
2026-09-233,095.003,145.002,940.003,050.003,050.00117,406
2026-09-223,030.003,095.002,850.003,035.003,035.00113,726
2026-09-212,870.002,975.002,820.002,885.002,885.0072,513
2026-09-182,865.002,900.002,790.002,870.002,870.0012,162
2026-09-172,830.002,900.002,700.002,860.002,860.0033,296
2026-09-162,720.002,850.002,655.002,830.002,830.0014,201
2026-09-152,730.002,890.002,705.002,750.002,750.0018,698
2026-09-142,745.002,785.002,640.002,750.002,750.0057,333
2026-09-112,540.002,800.002,480.002,745.002,745.0052,277
2026-09-102,650.002,650.002,500.002,535.002,535.0045,736
2026-09-092,660.002,705.002,535.002,705.002,705.0047,435
2026-09-082,640.002,710.002,590.002,710.002,710.0045,997
2026-09-072,725.002,740.002,650.002,710.002,710.0011,598
2026-09-042,895.002,895.002,715.002,725.002,725.007,072
2026-09-032,975.002,975.002,700.002,780.002,780.0028,403
2026-09-022,650.002,850.002,520.002,835.002,835.0093,429
2026-09-012,700.002,875.002,650.002,650.002,650.0065,252
2026-08-312,850.002,850.002,690.002,700.002,700.0039,799
2026-08-282,920.002,945.002,770.002,865.002,865.0069,262
2026-08-272,850.002,895.002,725.002,870.002,870.0048,133
2026-08-262,850.002,910.002,750.002,850.002,850.0038,950
2026-08-252,885.002,990.002,710.002,850.002,850.0036,350
2026-08-243,190.003,190.002,825.002,885.002,885.0024,059
2026-08-212,990.003,000.002,870.002,930.002,930.0030,891
2026-08-202,990.003,005.002,900.003,000.003,000.0015,960
2026-08-193,035.003,100.002,925.002,985.002,985.0054,564
2026-08-183,230.003,230.003,010.003,030.003,030.0036,383
2026-08-143,235.003,235.002,985.003,120.003,120.0086,990
2026-08-133,070.003,105.002,950.003,075.003,075.0013,092
2026-08-122,930.003,080.002,815.003,070.003,070.0053,686
2026-08-112,860.002,995.002,815.002,930.002,930.0032,785
2026-08-102,960.003,005.002,815.002,950.002,950.0028,669
2026-08-073,190.003,190.002,980.002,980.002,980.0021,150
2026-08-063,280.003,280.002,900.003,200.003,200.0079,085
2026-08-053,060.003,170.002,800.003,145.003,145.0096,674
2026-08-043,080.003,200.002,780.003,060.003,060.00103,391
2026-08-033,175.003,270.002,980.003,080.003,080.0075,655
2026-07-312,855.003,285.002,750.003,170.003,170.00222,123
2026-07-303,020.003,130.002,840.002,840.002,840.007,119
2026-07-293,235.003,265.002,745.003,020.003,020.0065,584
2026-07-283,085.003,155.002,940.003,020.003,020.0062,026
2026-07-273,250.003,485.003,080.003,110.003,110.0076,626
2026-07-243,270.003,270.003,100.003,245.003,245.0079,444
2026-07-233,050.003,175.002,950.003,175.003,175.0038,538
2026-07-223,100.003,100.002,970.003,070.003,070.0015,788
2026-07-213,055.003,150.002,935.003,015.003,015.00192,497
2026-07-203,070.003,190.002,770.003,055.003,055.00248,592
Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-12-2750.0000 KRW
2022-12-28100.0000 KRW
2021-12-2930.0000 KRW
2020-12-29300.0000 KRW
2019-12-2770.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.