Foodnamoo. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 8,410.00 | 8,530.00 | 8,200.00 | 8,300.00 | 8,248.00 | 27,859 |
| 2023-07-31 | 8,300.00 | 8,510.00 | 8,200.00 | 8,490.00 | 8,436.80 | 17,076 |
| 2023-07-28 | 8,160.00 | 8,400.00 | 8,100.00 | 8,300.00 | 8,248.00 | 28,413 |
| 2023-07-27 | 7,520.00 | 8,330.00 | 7,520.00 | 8,000.00 | 7,949.87 | 56,721 |
| 2023-07-26 | 8,270.00 | 8,320.00 | 7,580.00 | 7,730.00 | 7,681.57 | 83,051 |
| 2023-07-25 | 8,950.00 | 9,020.00 | 8,180.00 | 8,270.00 | 8,218.18 | 106,533 |
| 2023-07-24 | 9,100.00 | 9,200.00 | 8,910.00 | 8,950.00 | 8,893.92 | 48,066 |
| 2023-07-21 | 9,320.00 | 9,320.00 | 8,970.00 | 9,070.00 | 9,013.17 | 33,430 |
| 2023-07-20 | 9,140.00 | 9,170.00 | 8,820.00 | 9,050.00 | 8,993.30 | 48,787 |
| 2023-07-19 | 9,100.00 | 9,330.00 | 9,080.00 | 9,120.00 | 9,062.86 | 56,622 |
| 2023-07-18 | 8,860.00 | 9,720.00 | 8,860.00 | 9,270.00 | 9,211.92 | 247,004 |
| 2023-07-17 | 8,930.00 | 8,990.00 | 8,690.00 | 8,940.00 | 8,883.99 | 62,339 |
| 2023-07-14 | 9,310.00 | 9,320.00 | 8,930.00 | 9,040.00 | 8,983.36 | 114,304 |
| 2023-07-13 | 9,290.00 | 10,140.00 | 9,140.00 | 9,320.00 | 9,261.60 | 371,127 |
| 2023-07-12 | 10,030.00 | 10,390.00 | 9,010.00 | 9,240.00 | 9,182.11 | 558,443 |
| 2023-07-11 | 9,300.00 | 10,280.00 | 9,150.00 | 10,280.00 | 10,215.59 | 689,993 |
| 2023-07-10 | 9,420.00 | 9,570.00 | 9,100.00 | 9,300.00 | 9,241.73 | 81,653 |
| 2023-07-07 | 9,720.00 | 9,800.00 | 9,420.00 | 9,420.00 | 9,360.98 | 92,291 |
| 2023-07-06 | 9,800.00 | 10,360.00 | 9,500.00 | 9,720.00 | 9,659.10 | 541,320 |
| 2023-07-05 | 9,970.00 | 10,050.00 | 9,690.00 | 9,700.00 | 9,639.22 | 118,572 |
| 2023-07-04 | 9,970.00 | 10,160.00 | 9,850.00 | 10,070.00 | 10,006.90 | 182,671 |
| 2023-07-03 | 9,950.00 | 10,050.00 | 9,730.00 | 9,860.00 | 9,798.22 | 147,725 |
| 2023-06-30 | 10,010.00 | 10,190.00 | 9,790.00 | 10,050.00 | 9,987.03 | 202,505 |
| 2023-06-29 | 10,280.00 | 10,550.00 | 9,850.00 | 10,100.00 | 10,036.72 | 340,471 |
| 2023-06-28 | 10,650.00 | 11,230.00 | 9,980.00 | 10,280.00 | 10,215.59 | 2,011,510 |
| 2023-06-27 | 8,900.00 | 11,580.00 | 8,900.00 | 10,400.00 | 10,334.84 | 4,801,663 |
| 2023-06-26 | 8,710.00 | 9,090.00 | 8,620.00 | 9,000.00 | 8,943.61 | 25,720 |
| 2023-06-23 | 8,900.00 | 8,940.00 | 8,580.00 | 8,820.00 | 8,764.74 | 33,979 |
| 2023-06-22 | 8,770.00 | 9,090.00 | 8,770.00 | 8,810.00 | 8,754.80 | 41,269 |
| 2023-06-21 | 9,150.00 | 9,150.00 | 8,820.00 | 8,890.00 | 8,834.30 | 38,790 |
| 2023-06-20 | 9,120.00 | 9,250.00 | 9,040.00 | 9,050.00 | 8,993.30 | 25,883 |
| 2023-06-19 | 9,280.00 | 9,290.00 | 9,080.00 | 9,150.00 | 9,092.67 | 52,018 |
| 2023-06-16 | 9,220.00 | 9,400.00 | 9,100.00 | 9,160.00 | 9,102.61 | 45,138 |
| 2023-06-15 | 9,300.00 | 9,320.00 | 9,110.00 | 9,220.00 | 9,162.23 | 52,818 |
| 2023-06-14 | 9,220.00 | 9,800.00 | 9,020.00 | 9,360.00 | 9,301.35 | 233,928 |
| 2023-06-13 | 9,180.00 | 9,330.00 | 9,070.00 | 9,170.00 | 9,112.54 | 71,257 |
| 2023-06-12 | 9,310.00 | 9,460.00 | 9,060.00 | 9,160.00 | 9,102.61 | 91,624 |
| 2023-06-09 | 9,000.00 | 9,200.00 | 8,730.00 | 9,190.00 | 9,132.42 | 97,388 |
| 2023-06-08 | 9,150.00 | 9,260.00 | 8,870.00 | 8,950.00 | 8,893.92 | 123,656 |
| 2023-06-07 | 8,420.00 | 9,820.00 | 8,420.00 | 9,100.00 | 9,042.98 | 1,634,190 |
| 2023-06-05 | 8,330.00 | 8,510.00 | 8,290.00 | 8,410.00 | 8,357.31 | 38,514 |
| 2023-06-02 | 8,300.00 | 8,400.00 | 8,250.00 | 8,320.00 | 8,267.87 | 42,174 |
| 2023-06-01 | 8,480.00 | 8,570.00 | 8,280.00 | 8,280.00 | 8,228.12 | 81,813 |
| 2023-05-31 | 7,820.00 | 9,770.00 | 7,820.00 | 8,480.00 | 8,426.87 | 1,487,608 |
| 2023-05-30 | 7,980.00 | 7,980.00 | 7,860.00 | 7,860.00 | 7,810.75 | 14,960 |
| 2023-05-26 | 8,070.00 | 8,190.00 | 7,920.00 | 7,920.00 | 7,870.38 | 29,144 |
| 2023-05-25 | 8,420.00 | 8,460.00 | 8,100.00 | 8,100.00 | 8,049.25 | 53,511 |
| 2023-05-24 | 8,530.00 | 8,680.00 | 8,390.00 | 8,420.00 | 8,367.24 | 70,796 |
| 2023-05-23 | 8,430.00 | 8,640.00 | 8,350.00 | 8,550.00 | 8,496.43 | 82,227 |
| 2023-05-22 | 8,070.00 | 9,640.00 | 8,070.00 | 8,490.00 | 8,436.80 | 911,569 |
| 2023-05-19 | 8,100.00 | 8,180.00 | 8,070.00 | 8,070.00 | 8,019.44 | 14,741 |
| 2023-05-18 | 8,150.00 | 8,230.00 | 8,120.00 | 8,190.00 | 8,138.68 | 10,792 |
| 2023-05-17 | 8,030.00 | 8,240.00 | 8,030.00 | 8,150.00 | 8,098.93 | 14,895 |
| 2023-05-16 | 7,910.00 | 8,180.00 | 7,910.00 | 8,090.00 | 8,039.31 | 39,198 |
| 2023-05-15 | 8,100.00 | 8,250.00 | 7,900.00 | 8,040.00 | 7,989.62 | 25,480 |
| 2023-05-12 | 7,990.00 | 8,250.00 | 7,900.00 | 8,170.00 | 8,118.81 | 43,611 |
| 2023-05-11 | 7,880.00 | 8,030.00 | 7,760.00 | 7,930.00 | 7,880.31 | 32,002 |
| 2023-05-10 | 7,580.00 | 7,840.00 | 7,580.00 | 7,760.00 | 7,711.38 | 19,398 |
| 2023-05-09 | 7,580.00 | 7,930.00 | 7,560.00 | 7,650.00 | 7,602.07 | 32,110 |
| 2023-05-08 | 7,500.00 | 7,650.00 | 7,500.00 | 7,580.00 | 7,532.51 | 13,301 |
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.