Foodnamoo. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 7,400.00 | 7,560.00 | 7,400.00 | 7,500.00 | 7,453.01 | 12,568 |
| 2023-05-03 | 7,460.00 | 7,690.00 | 7,440.00 | 7,460.00 | 7,413.26 | 13,186 |
| 2023-05-02 | 7,650.00 | 7,650.00 | 7,480.00 | 7,480.00 | 7,433.13 | 12,703 |
| 2023-04-28 | 7,630.00 | 7,760.00 | 7,520.00 | 7,550.00 | 7,502.69 | 17,525 |
| 2023-04-27 | 7,570.00 | 7,740.00 | 7,450.00 | 7,520.00 | 7,472.88 | 30,060 |
| 2023-04-26 | 7,570.00 | 7,750.00 | 7,440.00 | 7,600.00 | 7,552.38 | 16,685 |
| 2023-04-25 | 7,800.00 | 7,810.00 | 7,560.00 | 7,570.00 | 7,522.57 | 29,938 |
| 2023-04-24 | 7,860.00 | 7,930.00 | 7,770.00 | 7,770.00 | 7,721.32 | 17,844 |
| 2023-04-21 | 8,030.00 | 8,180.00 | 7,830.00 | 7,860.00 | 7,810.75 | 26,993 |
| 2023-04-20 | 8,110.00 | 8,230.00 | 7,910.00 | 7,930.00 | 7,880.31 | 17,241 |
| 2023-04-19 | 7,990.00 | 8,150.00 | 7,990.00 | 8,110.00 | 8,059.19 | 15,362 |
| 2023-04-18 | 8,020.00 | 8,220.00 | 7,970.00 | 7,990.00 | 7,939.94 | 22,769 |
| 2023-04-17 | 8,180.00 | 8,180.00 | 8,020.00 | 8,020.00 | 7,969.75 | 12,470 |
| 2023-04-14 | 8,040.00 | 8,190.00 | 7,990.00 | 8,170.00 | 8,118.81 | 21,110 |
| 2023-04-13 | 8,010.00 | 8,140.00 | 7,950.00 | 7,990.00 | 7,939.94 | 12,582 |
| 2023-04-12 | 8,050.00 | 8,130.00 | 7,880.00 | 8,020.00 | 7,969.75 | 22,700 |
| 2023-04-11 | 7,790.00 | 8,070.00 | 7,770.00 | 7,950.00 | 7,900.19 | 21,385 |
| 2023-04-10 | 7,990.00 | 8,080.00 | 7,830.00 | 7,830.00 | 7,780.94 | 29,510 |
| 2023-04-07 | 8,090.00 | 8,090.00 | 7,940.00 | 7,990.00 | 7,939.94 | 25,222 |
| 2023-04-06 | 8,180.00 | 8,180.00 | 7,950.00 | 8,030.00 | 7,979.69 | 28,849 |
| 2023-04-05 | 8,250.00 | 8,370.00 | 8,140.00 | 8,160.00 | 8,108.87 | 52,789 |
| 2023-04-04 | 8,200.00 | 8,290.00 | 8,100.00 | 8,250.00 | 8,198.31 | 69,613 |
| 2023-04-03 | 8,670.00 | 8,790.00 | 8,170.00 | 8,200.00 | 8,148.62 | 73,044 |
| 2023-03-31 | 8,680.00 | 8,780.00 | 8,480.00 | 8,670.00 | 8,615.68 | 29,978 |
| 2023-03-30 | 8,610.00 | 8,930.00 | 8,460.00 | 8,720.00 | 8,665.36 | 38,514 |
| 2023-03-29 | 8,670.00 | 8,730.00 | 8,430.00 | 8,480.00 | 8,426.87 | 52,908 |
| 2023-03-28 | 8,940.00 | 9,120.00 | 8,660.00 | 8,690.00 | 8,635.55 | 46,360 |
| 2023-03-27 | 9,200.00 | 9,200.00 | 8,650.00 | 8,950.00 | 8,893.92 | 31,897 |
| 2023-03-24 | 9,260.00 | 9,500.00 | 9,060.00 | 9,060.00 | 9,003.23 | 30,791 |
| 2023-03-23 | 9,090.00 | 9,400.00 | 8,910.00 | 9,260.00 | 9,201.98 | 35,613 |
| 2023-03-22 | 9,080.00 | 9,240.00 | 8,940.00 | 9,010.00 | 8,953.55 | 29,640 |
| 2023-03-21 | 8,970.00 | 9,850.00 | 8,740.00 | 9,050.00 | 8,993.30 | 135,058 |
| 2023-03-20 | 8,350.00 | 9,500.00 | 8,350.00 | 8,970.00 | 8,913.80 | 289,363 |
| 2023-03-17 | 7,810.00 | 9,200.00 | 7,810.00 | 8,430.00 | 8,377.18 | 155,450 |
| 2023-03-16 | 8,140.00 | 8,140.00 | 7,730.00 | 7,830.00 | 7,780.94 | 29,153 |
| 2023-03-15 | 8,020.00 | 8,260.00 | 8,020.00 | 8,050.00 | 7,999.56 | 19,883 |
| 2023-03-14 | 8,400.00 | 8,540.00 | 8,000.00 | 8,010.00 | 7,959.81 | 45,190 |
| 2023-03-13 | 8,920.00 | 9,020.00 | 8,540.00 | 8,540.00 | 8,486.49 | 29,936 |
| 2023-03-10 | 9,060.00 | 9,150.00 | 8,920.00 | 8,920.00 | 8,864.11 | 26,721 |
| 2023-03-09 | 9,350.00 | 9,500.00 | 9,160.00 | 9,160.00 | 9,102.61 | 21,743 |
| 2023-03-08 | 9,290.00 | 9,460.00 | 9,120.00 | 9,430.00 | 9,370.91 | 32,518 |
| 2023-03-07 | 9,450.00 | 9,450.00 | 9,270.00 | 9,290.00 | 9,231.79 | 7,648 |
| 2023-03-06 | 9,210.00 | 9,410.00 | 9,140.00 | 9,410.00 | 9,351.04 | 20,362 |
| 2023-03-03 | 9,240.00 | 9,380.00 | 9,190.00 | 9,210.00 | 9,152.29 | 25,291 |
| 2023-03-02 | 9,390.00 | 9,500.00 | 9,260.00 | 9,260.00 | 9,201.98 | 25,762 |
| 2023-02-28 | 9,110.00 | 9,490.00 | 9,110.00 | 9,480.00 | 9,420.60 | 19,788 |
| 2023-02-27 | 9,400.00 | 9,550.00 | 8,990.00 | 9,280.00 | 9,221.85 | 59,198 |
| 2023-02-24 | 9,600.00 | 9,800.00 | 9,420.00 | 9,430.00 | 9,370.91 | 25,850 |
| 2023-02-23 | 9,800.00 | 9,820.00 | 9,660.00 | 9,660.00 | 9,599.47 | 10,453 |
| 2023-02-22 | 9,800.00 | 9,820.00 | 9,700.00 | 9,710.00 | 9,649.16 | 13,607 |
| 2023-02-21 | 9,840.00 | 9,920.00 | 9,640.00 | 9,880.00 | 9,818.10 | 26,428 |
| 2023-02-20 | 9,670.00 | 9,890.00 | 9,620.00 | 9,840.00 | 9,778.35 | 28,574 |
| 2023-02-17 | 9,530.00 | 9,820.00 | 9,440.00 | 9,670.00 | 9,609.41 | 41,724 |
| 2023-02-16 | 9,460.00 | 9,700.00 | 9,460.00 | 9,550.00 | 9,490.16 | 22,700 |
| 2023-02-15 | 9,770.00 | 9,770.00 | 9,380.00 | 9,450.00 | 9,390.79 | 46,902 |
| 2023-02-14 | 9,790.00 | 9,790.00 | 9,590.00 | 9,620.00 | 9,559.72 | 33,481 |
| 2023-02-13 | 9,700.00 | 9,800.00 | 9,440.00 | 9,630.00 | 9,569.66 | 43,304 |
| 2023-02-10 | 9,950.00 | 9,950.00 | 9,550.00 | 9,590.00 | 9,529.91 | 91,194 |
| 2023-02-09 | 10,050.00 | 10,060.00 | 9,880.00 | 9,910.00 | 9,847.91 | 45,387 |
| 2023-02-08 | 10,170.00 | 10,260.00 | 10,080.00 | 10,100.00 | 10,036.72 | 32,468 |
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.