Foodnamoo. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 7,870.00 | 8,380.00 | 7,870.00 | 8,200.00 | 8,148.62 | 71,215 |
| 2023-10-31 | 7,950.00 | 8,240.00 | 7,820.00 | 7,820.00 | 7,771.00 | 92,095 |
| 2023-10-30 | 8,590.00 | 8,590.00 | 7,940.00 | 7,950.00 | 7,900.19 | 169,302 |
| 2023-10-27 | 9,030.00 | 9,070.00 | 8,500.00 | 8,520.00 | 8,466.62 | 230,869 |
| 2023-10-26 | 8,500.00 | 9,990.00 | 8,410.00 | 9,200.00 | 9,142.36 | 2,601,219 |
| 2023-10-25 | 8,240.00 | 8,540.00 | 8,240.00 | 8,380.00 | 8,327.49 | 33,882 |
| 2023-10-24 | 8,210.00 | 8,370.00 | 7,930.00 | 8,320.00 | 8,267.87 | 22,688 |
| 2023-10-23 | 8,390.00 | 8,400.00 | 8,170.00 | 8,170.00 | 8,118.81 | 20,239 |
| 2023-10-20 | 8,140.00 | 8,210.00 | 8,000.00 | 8,110.00 | 8,059.19 | 21,044 |
| 2023-10-19 | 8,220.00 | 8,430.00 | 8,120.00 | 8,120.00 | 8,069.12 | 27,315 |
| 2023-10-18 | 8,450.00 | 8,520.00 | 8,340.00 | 8,370.00 | 8,317.56 | 29,492 |
| 2023-10-17 | 8,230.00 | 8,450.00 | 8,230.00 | 8,430.00 | 8,377.18 | 18,199 |
| 2023-10-16 | 8,390.00 | 8,470.00 | 8,190.00 | 8,220.00 | 8,168.50 | 31,436 |
| 2023-10-13 | 8,130.00 | 8,390.00 | 8,080.00 | 8,290.00 | 8,238.06 | 40,314 |
| 2023-10-12 | 8,150.00 | 8,270.00 | 8,060.00 | 8,110.00 | 8,059.19 | 21,771 |
| 2023-10-11 | 7,930.00 | 8,190.00 | 7,930.00 | 8,090.00 | 8,039.31 | 19,234 |
| 2023-10-10 | 7,820.00 | 8,200.00 | 7,800.00 | 7,920.00 | 7,870.38 | 36,457 |
| 2023-10-06 | 7,690.00 | 8,070.00 | 7,690.00 | 7,850.00 | 7,800.81 | 26,231 |
| 2023-10-05 | 7,810.00 | 8,190.00 | 7,700.00 | 7,700.00 | 7,651.75 | 43,529 |
| 2023-10-04 | 8,000.00 | 8,230.00 | 7,910.00 | 7,920.00 | 7,870.38 | 39,714 |
| 2023-09-27 | 7,890.00 | 8,140.00 | 7,890.00 | 8,120.00 | 8,069.12 | 37,806 |
| 2023-09-26 | 7,960.00 | 8,240.00 | 7,950.00 | 7,950.00 | 7,900.19 | 39,840 |
| 2023-09-25 | 7,920.00 | 8,290.00 | 7,920.00 | 7,930.00 | 7,880.31 | 35,366 |
| 2023-09-22 | 7,950.00 | 8,200.00 | 7,930.00 | 8,000.00 | 7,949.87 | 27,016 |
| 2023-09-21 | 8,370.00 | 8,370.00 | 8,050.00 | 8,050.00 | 7,999.56 | 49,101 |
| 2023-09-20 | 8,520.00 | 8,580.00 | 8,390.00 | 8,390.00 | 8,337.43 | 27,488 |
| 2023-09-19 | 8,570.00 | 8,570.00 | 8,380.00 | 8,440.00 | 8,387.12 | 43,685 |
| 2023-09-18 | 8,200.00 | 8,940.00 | 8,160.00 | 8,570.00 | 8,516.30 | 151,561 |
| 2023-09-15 | 8,150.00 | 8,410.00 | 8,150.00 | 8,250.00 | 8,198.31 | 35,336 |
| 2023-09-14 | 8,290.00 | 8,340.00 | 8,190.00 | 8,200.00 | 8,148.62 | 25,249 |
| 2023-09-13 | 8,180.00 | 8,400.00 | 8,180.00 | 8,320.00 | 8,267.87 | 44,461 |
| 2023-09-12 | 8,480.00 | 8,580.00 | 8,230.00 | 8,230.00 | 8,178.43 | 73,766 |
| 2023-09-11 | 8,790.00 | 8,790.00 | 8,320.00 | 8,360.00 | 8,307.62 | 97,938 |
| 2023-09-08 | 8,700.00 | 9,040.00 | 8,530.00 | 8,800.00 | 8,744.86 | 102,040 |
| 2023-09-07 | 8,790.00 | 9,120.00 | 8,590.00 | 8,610.00 | 8,556.05 | 102,674 |
| 2023-09-06 | 8,710.00 | 9,280.00 | 8,510.00 | 8,770.00 | 8,715.05 | 148,136 |
| 2023-09-05 | 8,620.00 | 8,800.00 | 8,620.00 | 8,760.00 | 8,705.11 | 66,909 |
| 2023-09-04 | 8,940.00 | 9,070.00 | 8,700.00 | 8,710.00 | 8,655.43 | 119,951 |
| 2023-09-01 | 9,600.00 | 9,740.00 | 8,940.00 | 8,950.00 | 8,893.92 | 215,961 |
| 2023-08-31 | 9,660.00 | 9,910.00 | 9,500.00 | 9,500.00 | 9,440.48 | 197,030 |
| 2023-08-30 | 10,010.00 | 10,200.00 | 9,820.00 | 9,830.00 | 9,768.41 | 296,161 |
| 2023-08-29 | 10,780.00 | 11,150.00 | 10,110.00 | 10,200.00 | 10,136.09 | 576,294 |
| 2023-08-28 | 11,100.00 | 13,230.00 | 10,790.00 | 10,980.00 | 10,911.20 | 5,193,899 |
| 2023-08-25 | 9,190.00 | 11,100.00 | 8,700.00 | 10,800.00 | 10,732.33 | 4,623,309 |
| 2023-08-24 | 8,600.00 | 8,810.00 | 8,300.00 | 8,550.00 | 8,496.43 | 69,247 |
| 2023-08-23 | 8,730.00 | 8,890.00 | 8,450.00 | 8,650.00 | 8,595.80 | 68,649 |
| 2023-08-22 | 8,610.00 | 9,370.00 | 8,590.00 | 8,680.00 | 8,625.61 | 321,554 |
| 2023-08-21 | 8,150.00 | 8,590.00 | 8,150.00 | 8,560.00 | 8,506.37 | 41,958 |
| 2023-08-18 | 8,020.00 | 8,300.00 | 8,000.00 | 8,100.00 | 8,049.25 | 18,310 |
| 2023-08-17 | 8,290.00 | 8,340.00 | 7,790.00 | 8,210.00 | 8,158.56 | 28,597 |
| 2023-08-16 | 8,070.00 | 8,290.00 | 8,000.00 | 8,290.00 | 8,238.06 | 24,207 |
| 2023-08-14 | 8,300.00 | 8,390.00 | 8,120.00 | 8,120.00 | 8,069.12 | 15,312 |
| 2023-08-11 | 8,120.00 | 8,430.00 | 8,060.00 | 8,300.00 | 8,248.00 | 30,092 |
| 2023-08-10 | 8,130.00 | 8,210.00 | 7,880.00 | 8,120.00 | 8,069.12 | 22,498 |
| 2023-08-09 | 8,010.00 | 8,200.00 | 7,980.00 | 8,040.00 | 7,989.62 | 13,103 |
| 2023-08-08 | 8,320.00 | 8,350.00 | 8,010.00 | 8,110.00 | 8,059.19 | 32,609 |
| 2023-08-07 | 8,130.00 | 8,380.00 | 7,970.00 | 8,320.00 | 8,267.87 | 30,824 |
| 2023-08-04 | 8,130.00 | 8,290.00 | 8,060.00 | 8,130.00 | 8,079.06 | 13,838 |
| 2023-08-03 | 7,940.00 | 8,140.00 | 7,840.00 | 8,080.00 | 8,029.37 | 17,964 |
| 2023-08-02 | 8,300.00 | 8,450.00 | 8,030.00 | 8,050.00 | 7,999.56 | 20,147 |
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.