Foodnamoo. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 7,960.00 | 8,300.00 | 7,950.00 | 8,050.00 | 8,050.00 | 31,463 |
| 2024-01-25 | 8,040.00 | 8,080.00 | 7,900.00 | 8,040.00 | 8,040.00 | 14,707 |
| 2024-01-24 | 8,010.00 | 8,110.00 | 7,900.00 | 8,040.00 | 8,040.00 | 20,199 |
| 2024-01-23 | 7,970.00 | 8,000.00 | 7,860.00 | 7,960.00 | 7,960.00 | 10,436 |
| 2024-01-22 | 7,990.00 | 7,990.00 | 7,810.00 | 7,960.00 | 7,960.00 | 12,741 |
| 2024-01-19 | 7,870.00 | 7,950.00 | 7,810.00 | 7,920.00 | 7,920.00 | 19,963 |
| 2024-01-18 | 7,560.00 | 7,860.00 | 7,560.00 | 7,810.00 | 7,810.00 | 19,479 |
| 2024-01-17 | 7,720.00 | 7,720.00 | 7,470.00 | 7,560.00 | 7,560.00 | 27,861 |
| 2024-01-16 | 7,800.00 | 7,870.00 | 7,720.00 | 7,720.00 | 7,720.00 | 16,322 |
| 2024-01-15 | 7,870.00 | 7,970.00 | 7,760.00 | 7,800.00 | 7,800.00 | 17,377 |
| 2024-01-12 | 7,870.00 | 7,940.00 | 7,800.00 | 7,870.00 | 7,870.00 | 15,752 |
| 2024-01-11 | 7,880.00 | 7,890.00 | 7,780.00 | 7,870.00 | 7,870.00 | 24,814 |
| 2024-01-10 | 7,860.00 | 7,860.00 | 7,750.00 | 7,790.00 | 7,790.00 | 16,669 |
| 2024-01-09 | 7,900.00 | 7,900.00 | 7,800.00 | 7,860.00 | 7,860.00 | 13,879 |
| 2024-01-08 | 7,800.00 | 7,890.00 | 7,690.00 | 7,840.00 | 7,840.00 | 22,139 |
| 2024-01-05 | 7,800.00 | 7,880.00 | 7,770.00 | 7,800.00 | 7,800.00 | 16,622 |
| 2024-01-04 | 7,920.00 | 7,920.00 | 7,770.00 | 7,800.00 | 7,800.00 | 28,581 |
| 2024-01-03 | 7,940.00 | 7,940.00 | 7,830.00 | 7,850.00 | 7,850.00 | 19,288 |
| 2024-01-02 | 7,900.00 | 7,980.00 | 7,820.00 | 7,940.00 | 7,940.00 | 28,493 |
| 2023-12-28 | 8,010.00 | 8,040.00 | 7,860.00 | 7,900.00 | 7,900.00 | 46,622 |
| 2023-12-27 | 8,010.00 | 8,060.00 | 7,860.00 | 7,960.00 | 7,960.00 | 25,947 |
| 2023-12-26 | 8,080.00 | 8,090.00 | 7,980.00 | 7,980.00 | 7,930.00 | 13,929 |
| 2023-12-22 | 8,220.00 | 8,220.00 | 7,970.00 | 7,970.00 | 7,920.06 | 36,135 |
| 2023-12-21 | 8,300.00 | 8,330.00 | 8,000.00 | 8,180.00 | 8,128.75 | 56,388 |
| 2023-12-20 | 8,380.00 | 8,500.00 | 8,210.00 | 8,270.00 | 8,218.18 | 155,922 |
| 2023-12-19 | 8,350.00 | 8,500.00 | 8,290.00 | 8,330.00 | 8,277.81 | 23,816 |
| 2023-12-18 | 8,300.00 | 8,470.00 | 8,290.00 | 8,310.00 | 8,257.93 | 14,066 |
| 2023-12-15 | 8,290.00 | 8,470.00 | 8,270.00 | 8,310.00 | 8,257.93 | 14,282 |
| 2023-12-14 | 8,460.00 | 8,550.00 | 8,230.00 | 8,270.00 | 8,218.18 | 35,499 |
| 2023-12-13 | 8,250.00 | 8,540.00 | 8,250.00 | 8,430.00 | 8,377.18 | 65,475 |
| 2023-12-12 | 8,240.00 | 8,980.00 | 8,140.00 | 8,240.00 | 8,188.37 | 276,383 |
| 2023-12-11 | 8,050.00 | 8,280.00 | 8,030.00 | 8,240.00 | 8,188.37 | 22,933 |
| 2023-12-08 | 7,910.00 | 8,100.00 | 7,910.00 | 8,050.00 | 7,999.56 | 22,160 |
| 2023-12-07 | 8,180.00 | 8,180.00 | 7,950.00 | 7,970.00 | 7,920.06 | 24,704 |
| 2023-12-06 | 8,100.00 | 8,240.00 | 7,970.00 | 8,160.00 | 8,108.87 | 20,926 |
| 2023-12-05 | 8,080.00 | 8,180.00 | 8,070.00 | 8,160.00 | 8,108.87 | 12,468 |
| 2023-12-04 | 8,050.00 | 8,190.00 | 8,050.00 | 8,080.00 | 8,029.37 | 11,973 |
| 2023-12-01 | 8,120.00 | 8,190.00 | 8,120.00 | 8,120.00 | 8,069.12 | 9,065 |
| 2023-11-30 | 8,130.00 | 8,200.00 | 8,130.00 | 8,130.00 | 8,079.06 | 7,078 |
| 2023-11-29 | 8,030.00 | 8,290.00 | 8,030.00 | 8,130.00 | 8,079.06 | 22,027 |
| 2023-11-28 | 8,240.00 | 8,390.00 | 8,100.00 | 8,120.00 | 8,069.12 | 28,070 |
| 2023-11-27 | 8,250.00 | 8,400.00 | 8,240.00 | 8,300.00 | 8,248.00 | 21,892 |
| 2023-11-24 | 8,200.00 | 8,400.00 | 8,090.00 | 8,250.00 | 8,198.31 | 36,451 |
| 2023-11-23 | 8,220.00 | 8,300.00 | 8,150.00 | 8,160.00 | 8,108.87 | 25,716 |
| 2023-11-22 | 8,190.00 | 8,270.00 | 8,110.00 | 8,200.00 | 8,148.62 | 27,701 |
| 2023-11-21 | 8,150.00 | 8,300.00 | 8,100.00 | 8,150.00 | 8,098.93 | 23,040 |
| 2023-11-20 | 8,030.00 | 8,200.00 | 7,950.00 | 8,150.00 | 8,098.93 | 13,684 |
| 2023-11-17 | 8,050.00 | 8,100.00 | 7,940.00 | 8,030.00 | 7,979.69 | 20,469 |
| 2023-11-16 | 8,160.00 | 8,200.00 | 8,000.00 | 8,030.00 | 7,979.69 | 28,669 |
| 2023-11-15 | 8,200.00 | 8,250.00 | 8,090.00 | 8,150.00 | 8,098.93 | 19,816 |
| 2023-11-14 | 7,980.00 | 8,110.00 | 7,960.00 | 8,080.00 | 8,029.37 | 12,729 |
| 2023-11-13 | 8,010.00 | 8,150.00 | 7,910.00 | 7,950.00 | 7,900.19 | 25,807 |
| 2023-11-10 | 8,130.00 | 8,200.00 | 7,900.00 | 8,070.00 | 8,019.44 | 30,062 |
| 2023-11-09 | 8,160.00 | 8,280.00 | 8,120.00 | 8,130.00 | 8,079.06 | 19,979 |
| 2023-11-08 | 8,290.00 | 8,350.00 | 8,130.00 | 8,160.00 | 8,108.87 | 31,595 |
| 2023-11-07 | 8,330.00 | 8,330.00 | 8,120.00 | 8,290.00 | 8,238.06 | 38,928 |
| 2023-11-06 | 8,350.00 | 8,480.00 | 8,260.00 | 8,310.00 | 8,257.93 | 39,325 |
| 2023-11-03 | 8,200.00 | 8,360.00 | 8,150.00 | 8,350.00 | 8,297.68 | 32,347 |
| 2023-11-02 | 8,160.00 | 8,410.00 | 8,160.00 | 8,210.00 | 8,158.56 | 42,266 |
| 2023-11-01 | 7,870.00 | 8,380.00 | 7,870.00 | 8,200.00 | 8,148.62 | 71,215 |
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.