Foodnamoo. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5,600.00 | 5,650.00 | 5,520.00 | 5,520.00 | 5,520.00 | 17,196 |
| 2024-04-24 | 5,410.00 | 5,600.00 | 5,390.00 | 5,540.00 | 5,540.00 | 18,503 |
| 2024-04-23 | 5,500.00 | 5,500.00 | 5,300.00 | 5,410.00 | 5,410.00 | 17,736 |
| 2024-04-22 | 5,390.00 | 5,590.00 | 5,320.00 | 5,420.00 | 5,420.00 | 33,382 |
| 2024-04-19 | 5,590.00 | 5,590.00 | 5,290.00 | 5,440.00 | 5,440.00 | 27,882 |
| 2024-04-18 | 5,330.00 | 5,610.00 | 5,110.00 | 5,530.00 | 5,530.00 | 521,961 |
| 2024-04-17 | 5,330.00 | 6,590.00 | 5,290.00 | 5,340.00 | 5,340.00 | 837,819 |
| 2024-04-16 | 5,540.00 | 5,750.00 | 5,410.00 | 5,430.00 | 5,430.00 | 12,149 |
| 2024-04-15 | 5,800.00 | 5,800.00 | 5,590.00 | 5,610.00 | 5,610.00 | 15,695 |
| 2024-04-12 | 5,760.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,800.00 | 11,870 |
| 2024-04-11 | 5,810.00 | 6,000.00 | 5,730.00 | 5,820.00 | 5,820.00 | 7,705 |
| 2024-04-09 | 5,880.00 | 5,950.00 | 5,720.00 | 5,810.00 | 5,810.00 | 17,446 |
| 2024-04-08 | 6,030.00 | 6,050.00 | 5,750.00 | 5,880.00 | 5,880.00 | 23,893 |
| 2024-04-05 | 6,030.00 | 7,420.00 | 5,940.00 | 5,940.00 | 5,940.00 | 617,374 |
| 2024-04-04 | 6,010.00 | 6,250.00 | 6,010.00 | 6,180.00 | 6,180.00 | 16,139 |
| 2024-04-03 | 6,090.00 | 6,130.00 | 5,990.00 | 6,050.00 | 6,050.00 | 18,546 |
| 2024-04-02 | 6,370.00 | 6,480.00 | 6,120.00 | 6,150.00 | 6,150.00 | 35,733 |
| 2024-04-01 | 6,570.00 | 6,590.00 | 6,300.00 | 6,370.00 | 6,370.00 | 20,792 |
| 2024-03-29 | 6,630.00 | 6,630.00 | 6,440.00 | 6,440.00 | 6,440.00 | 25,878 |
| 2024-03-28 | 6,580.00 | 6,640.00 | 6,580.00 | 6,630.00 | 6,630.00 | 4,923 |
| 2024-03-27 | 6,740.00 | 6,740.00 | 6,570.00 | 6,600.00 | 6,600.00 | 6,897 |
| 2024-03-26 | 6,710.00 | 6,800.00 | 6,610.00 | 6,650.00 | 6,650.00 | 27,492 |
| 2024-03-25 | 6,750.00 | 6,800.00 | 6,660.00 | 6,660.00 | 6,660.00 | 17,323 |
| 2024-03-22 | 6,640.00 | 6,790.00 | 6,600.00 | 6,750.00 | 6,750.00 | 25,529 |
| 2024-03-21 | 6,630.00 | 6,690.00 | 6,590.00 | 6,640.00 | 6,640.00 | 11,384 |
| 2024-03-20 | 6,610.00 | 6,650.00 | 6,580.00 | 6,650.00 | 6,650.00 | 9,778 |
| 2024-03-19 | 6,700.00 | 6,790.00 | 6,520.00 | 6,610.00 | 6,610.00 | 29,073 |
| 2024-03-18 | 6,950.00 | 6,960.00 | 6,720.00 | 6,720.00 | 6,720.00 | 32,400 |
| 2024-03-15 | 6,900.00 | 6,980.00 | 6,850.00 | 6,950.00 | 6,950.00 | 14,703 |
| 2024-03-14 | 7,150.00 | 7,150.00 | 6,900.00 | 6,900.00 | 6,900.00 | 27,857 |
| 2024-03-13 | 7,160.00 | 7,240.00 | 7,020.00 | 7,080.00 | 7,080.00 | 10,321 |
| 2024-03-12 | 7,070.00 | 7,200.00 | 7,010.00 | 7,020.00 | 7,020.00 | 22,638 |
| 2024-03-11 | 7,210.00 | 7,430.00 | 7,120.00 | 7,120.00 | 7,120.00 | 199,939 |
| 2024-03-08 | 7,340.00 | 7,490.00 | 7,290.00 | 7,290.00 | 7,290.00 | 22,239 |
| 2024-03-07 | 7,350.00 | 7,530.00 | 7,300.00 | 7,400.00 | 7,400.00 | 20,432 |
| 2024-03-06 | 7,390.00 | 7,490.00 | 7,220.00 | 7,350.00 | 7,350.00 | 19,861 |
| 2024-03-05 | 7,460.00 | 8,050.00 | 7,340.00 | 7,340.00 | 7,340.00 | 40,380 |
| 2024-03-04 | 7,700.00 | 7,700.00 | 7,430.00 | 7,460.00 | 7,460.00 | 30,687 |
| 2024-02-29 | 7,700.00 | 7,770.00 | 7,590.00 | 7,600.00 | 7,600.00 | 20,465 |
| 2024-02-28 | 7,740.00 | 7,790.00 | 7,670.00 | 7,700.00 | 7,700.00 | 39,788 |
| 2024-02-27 | 7,700.00 | 7,830.00 | 7,700.00 | 7,730.00 | 7,730.00 | 163,467 |
| 2024-02-26 | 7,750.00 | 7,860.00 | 7,750.00 | 7,760.00 | 7,760.00 | 10,913 |
| 2024-02-23 | 7,820.00 | 7,860.00 | 7,780.00 | 7,860.00 | 7,860.00 | 10,262 |
| 2024-02-22 | 7,900.00 | 7,910.00 | 7,820.00 | 7,830.00 | 7,830.00 | 16,899 |
| 2024-02-21 | 7,840.00 | 7,940.00 | 7,810.00 | 7,900.00 | 7,900.00 | 12,411 |
| 2024-02-20 | 7,880.00 | 7,900.00 | 7,810.00 | 7,840.00 | 7,840.00 | 7,652 |
| 2024-02-19 | 7,870.00 | 7,920.00 | 7,810.00 | 7,880.00 | 7,880.00 | 13,178 |
| 2024-02-16 | 7,920.00 | 7,920.00 | 7,780.00 | 7,870.00 | 7,870.00 | 10,977 |
| 2024-02-15 | 7,780.00 | 7,890.00 | 7,760.00 | 7,840.00 | 7,840.00 | 14,718 |
| 2024-02-14 | 7,790.00 | 7,940.00 | 7,750.00 | 7,800.00 | 7,800.00 | 15,077 |
| 2024-02-13 | 7,900.00 | 8,020.00 | 7,720.00 | 7,790.00 | 7,790.00 | 15,482 |
| 2024-02-08 | 7,900.00 | 7,980.00 | 7,850.00 | 7,900.00 | 7,900.00 | 7,375 |
| 2024-02-07 | 7,960.00 | 8,000.00 | 7,870.00 | 7,970.00 | 7,970.00 | 5,056 |
| 2024-02-06 | 8,000.00 | 8,000.00 | 7,860.00 | 7,960.00 | 7,960.00 | 5,902 |
| 2024-02-05 | 8,050.00 | 8,050.00 | 7,950.00 | 7,960.00 | 7,960.00 | 7,185 |
| 2024-02-02 | 7,950.00 | 8,040.00 | 7,880.00 | 8,020.00 | 8,020.00 | 6,410 |
| 2024-02-01 | 7,840.00 | 8,000.00 | 7,710.00 | 8,000.00 | 8,000.00 | 9,788 |
| 2024-01-31 | 7,980.00 | 7,980.00 | 7,820.00 | 7,840.00 | 7,840.00 | 8,358 |
| 2024-01-30 | 7,930.00 | 8,040.00 | 7,900.00 | 7,930.00 | 7,930.00 | 6,708 |
| 2024-01-29 | 8,000.00 | 8,130.00 | 7,930.00 | 7,930.00 | 7,930.00 | 13,229 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 30.0000 KRW |
| 2020-12-29 | 300.0000 KRW |
| 2019-12-27 | 70.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.