Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 290720.KQ stock page

Foodnamoo. Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-243,200.003,400.003,180.003,345.003,345.00108,715
2024-07-233,400.003,400.003,025.003,235.003,235.00295,188
2024-07-223,450.003,520.003,330.003,400.003,400.00200,251
2024-07-193,650.003,755.003,420.003,485.003,485.00217,236
2024-07-183,610.003,810.003,340.003,680.003,680.00501,884
2024-07-173,160.003,830.003,160.003,755.003,755.001,873,885
2024-07-163,280.003,280.003,045.003,150.003,150.00287,157
2024-07-152,960.003,450.002,925.003,280.003,280.00842,210
2024-07-122,715.003,085.002,710.003,025.003,025.00812,761
2024-07-112,710.002,735.002,650.002,715.002,715.00124,935
2024-07-102,805.002,905.002,600.002,700.002,700.00331,087
2024-07-092,880.003,040.002,810.002,815.002,815.00381,448
2024-07-083,340.003,445.003,070.003,070.003,070.00674,494
2024-07-053,340.003,375.003,015.003,340.003,340.00609,357
2024-07-042,920.003,400.002,845.003,265.003,265.002,452,603
2024-07-032,610.003,090.002,600.002,845.002,845.001,416,164
2024-07-022,530.002,635.002,480.002,600.002,600.00122,797
2024-07-012,470.002,575.002,410.002,530.002,530.00165,623
2024-06-282,315.002,460.002,280.002,450.002,450.00112,272
2024-06-272,445.002,465.002,295.002,315.002,315.00192,129
2024-06-262,400.002,835.002,400.002,445.002,445.001,694,549
2024-06-252,305.002,395.002,295.002,395.002,395.0039,185
2024-06-242,450.002,455.002,325.002,325.002,325.0060,357
2024-06-212,485.002,485.002,395.002,455.002,455.0061,741
2024-06-202,375.002,485.002,370.002,485.002,485.0044,073
2024-06-192,490.002,540.002,400.002,410.002,410.0087,091
2024-06-182,570.002,575.002,490.002,490.002,490.00105,105
2024-06-172,590.002,595.002,510.002,555.002,555.0085,184
2024-06-142,525.002,590.002,490.002,565.002,565.00160,590
2024-06-132,620.002,975.002,535.002,535.002,535.001,136,257
2024-06-122,600.002,670.002,550.002,620.002,620.00144,187
2024-06-112,635.002,680.002,565.002,625.002,625.0077,550
2024-06-102,650.002,795.002,550.002,635.002,635.00469,950
2024-06-072,580.002,630.002,545.002,620.002,620.00131,085
2024-06-052,490.002,590.002,450.002,565.002,565.00156,739
2024-06-042,560.002,610.002,460.002,490.002,490.00314,918
2024-06-032,540.002,630.002,500.002,565.002,565.00398,265
2024-05-312,560.002,670.002,495.002,530.002,530.00505,399
2024-05-302,675.002,790.002,545.002,560.002,560.00690,832
2024-05-292,905.002,975.002,530.002,695.002,695.001,159,700
2024-05-283,240.003,240.002,905.002,975.002,975.00617,923
2024-05-273,615.003,665.003,130.003,240.003,240.00486,789
2024-05-243,895.004,000.003,625.003,650.003,650.00123,493
2024-05-233,970.004,045.003,855.003,895.003,895.0071,230
2024-05-224,250.004,250.003,970.003,980.003,980.00173,654
2024-05-214,745.004,830.004,170.004,185.004,185.00267,757
2024-05-205,400.005,480.004,655.004,755.004,755.00156,734
2024-05-175,550.005,620.005,310.005,340.005,340.00473,434
2024-05-165,460.005,610.005,460.005,560.005,560.0010,883
2024-05-145,410.005,540.005,410.005,450.005,450.005,916
2024-05-135,420.005,850.005,390.005,480.005,480.0026,622
2024-05-105,420.005,460.005,360.005,420.005,420.0011,858
2024-05-095,590.005,590.005,370.005,420.005,420.0017,341
2024-05-085,670.005,670.005,550.005,550.005,550.0012,981
2024-05-075,610.005,630.005,560.005,620.005,620.008,814
2024-05-035,620.005,670.005,500.005,600.005,600.0014,374
2024-05-025,700.005,700.005,500.005,580.005,580.0024,137
2024-04-305,640.005,680.005,570.005,620.005,620.0011,550
2024-04-295,530.005,630.005,520.005,610.005,610.006,409
2024-04-265,650.005,650.005,450.005,520.005,520.008,982
← NewerPage 10 of 21 · 1,223 trading daysOlder →

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.