Foodnamoo. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 10,390.00 | 10,460.00 | 10,150.00 | 10,170.00 | 10,106.28 | 44,051 |
| 2023-02-06 | 10,500.00 | 10,540.00 | 10,180.00 | 10,390.00 | 10,324.90 | 33,538 |
| 2023-02-03 | 10,680.00 | 10,680.00 | 10,380.00 | 10,460.00 | 10,394.46 | 43,637 |
| 2023-02-02 | 10,100.00 | 10,660.00 | 9,940.00 | 10,560.00 | 10,493.83 | 93,567 |
| 2023-02-01 | 9,700.00 | 10,320.00 | 9,700.00 | 10,060.00 | 9,996.97 | 135,493 |
| 2023-01-31 | 9,750.00 | 9,790.00 | 9,610.00 | 9,640.00 | 9,579.60 | 56,863 |
| 2023-01-30 | 9,800.00 | 9,920.00 | 9,560.00 | 9,750.00 | 9,688.91 | 90,837 |
| 2023-01-27 | 10,000.00 | 10,000.00 | 9,200.00 | 9,800.00 | 9,738.60 | 209,303 |
| 2023-01-26 | 10,120.00 | 10,260.00 | 10,010.00 | 10,210.00 | 10,146.03 | 18,209 |
| 2023-01-25 | 10,060.00 | 10,140.00 | 9,910.00 | 10,090.00 | 10,026.78 | 36,528 |
| 2023-01-20 | 10,350.00 | 10,450.00 | 10,200.00 | 10,200.00 | 10,136.09 | 14,182 |
| 2023-01-19 | 10,300.00 | 10,500.00 | 10,150.00 | 10,350.00 | 10,285.15 | 11,105 |
| 2023-01-18 | 10,450.00 | 10,600.00 | 10,200.00 | 10,250.00 | 10,185.78 | 19,637 |
| 2023-01-17 | 10,550.00 | 10,750.00 | 10,300.00 | 10,550.00 | 10,483.90 | 28,997 |
| 2023-01-16 | 11,550.00 | 11,550.00 | 10,550.00 | 10,550.00 | 10,483.90 | 62,895 |
| 2023-01-13 | 10,900.00 | 11,450.00 | 10,700.00 | 11,400.00 | 11,328.57 | 44,721 |
| 2023-01-12 | 10,850.00 | 10,950.00 | 10,700.00 | 10,800.00 | 10,732.33 | 12,298 |
| 2023-01-11 | 11,200.00 | 11,200.00 | 10,600.00 | 10,750.00 | 10,682.64 | 23,248 |
| 2023-01-10 | 10,800.00 | 11,000.00 | 10,650.00 | 10,900.00 | 10,831.70 | 25,621 |
| 2023-01-09 | 10,200.00 | 10,950.00 | 10,200.00 | 10,800.00 | 10,732.33 | 39,582 |
| 2023-01-06 | 10,050.00 | 10,400.00 | 9,910.00 | 10,150.00 | 10,086.40 | 34,996 |
| 2023-01-05 | 10,150.00 | 10,300.00 | 10,000.00 | 10,050.00 | 9,987.03 | 26,599 |
| 2023-01-04 | 9,700.00 | 11,700.00 | 9,560.00 | 10,150.00 | 10,086.40 | 232,217 |
| 2023-01-03 | 10,050.00 | 10,100.00 | 9,660.00 | 9,880.00 | 9,818.10 | 32,291 |
| 2023-01-02 | 10,250.00 | 10,550.00 | 9,950.00 | 10,000.00 | 9,937.34 | 41,548 |
| 2022-12-29 | 12,500.00 | 13,350.00 | 10,300.00 | 10,300.00 | 10,235.46 | 239,952 |
| 2022-12-28 | 21,950.00 | 22,650.00 | 21,350.00 | 22,550.00 | 11,204.35 | 99,974 |
| 2022-12-27 | 21,850.00 | 22,250.00 | 21,500.00 | 21,700.00 | 10,732.33 | 84,418 |
| 2022-12-26 | 21,400.00 | 22,200.00 | 21,400.00 | 21,800.00 | 10,781.79 | 73,156 |
| 2022-12-23 | 21,300.00 | 21,750.00 | 21,000.00 | 21,550.00 | 10,658.14 | 52,922 |
| 2022-12-22 | 21,800.00 | 21,900.00 | 21,250.00 | 21,600.00 | 10,682.87 | 33,188 |
| 2022-12-21 | 21,450.00 | 21,700.00 | 21,100.00 | 21,600.00 | 10,682.87 | 37,532 |
| 2022-12-20 | 21,300.00 | 21,800.00 | 21,100.00 | 21,350.00 | 10,559.23 | 61,904 |
| 2022-12-19 | 21,200.00 | 21,700.00 | 20,950.00 | 21,400.00 | 10,583.96 | 39,934 |
| 2022-12-16 | 21,200.00 | 21,300.00 | 20,850.00 | 21,000.00 | 10,386.13 | 36,766 |
| 2022-12-15 | 21,800.00 | 21,950.00 | 21,450.00 | 21,450.00 | 10,608.69 | 45,446 |
| 2022-12-14 | 21,350.00 | 21,650.00 | 21,000.00 | 21,650.00 | 10,707.60 | 58,702 |
| 2022-12-13 | 21,400.00 | 21,700.00 | 20,900.00 | 21,250.00 | 10,509.77 | 90,696 |
| 2022-12-12 | 21,450.00 | 22,000.00 | 21,050.00 | 21,400.00 | 10,583.96 | 143,804 |
| 2022-12-09 | 21,750.00 | 22,100.00 | 21,300.00 | 21,400.00 | 10,583.96 | 145,970 |
| 2022-12-08 | 23,350.00 | 23,350.00 | 21,100.00 | 22,000.00 | 10,880.70 | 346,328 |
| 2022-12-07 | 19,200.00 | 25,400.00 | 19,200.00 | 23,350.00 | 11,548.38 | 1,589,074 |
| 2022-12-06 | 20,000.00 | 20,150.00 | 19,400.00 | 19,550.00 | 9,668.99 | 15,168 |
| 2022-12-05 | 20,350.00 | 20,600.00 | 20,100.00 | 20,100.00 | 9,941.01 | 7,298 |
| 2022-12-02 | 20,300.00 | 20,600.00 | 20,300.00 | 20,300.00 | 10,039.92 | 4,918 |
| 2022-12-01 | 20,650.00 | 20,650.00 | 20,400.00 | 20,400.00 | 10,089.38 | 6,728 |
| 2022-11-30 | 20,750.00 | 20,750.00 | 20,400.00 | 20,450.00 | 10,114.11 | 5,222 |
| 2022-11-29 | 20,350.00 | 20,800.00 | 20,250.00 | 20,400.00 | 10,089.38 | 10,282 |
| 2022-11-28 | 21,100.00 | 21,300.00 | 20,600.00 | 20,800.00 | 10,287.21 | 12,924 |
| 2022-11-25 | 20,400.00 | 21,300.00 | 20,150.00 | 21,000.00 | 10,386.13 | 29,104 |
| 2022-11-24 | 20,200.00 | 20,550.00 | 20,200.00 | 20,400.00 | 10,089.38 | 14,010 |
| 2022-11-23 | 20,550.00 | 20,550.00 | 20,100.00 | 20,300.00 | 10,039.92 | 14,728 |
| 2022-11-22 | 20,100.00 | 20,450.00 | 20,100.00 | 20,350.00 | 10,064.65 | 8,138 |
| 2022-11-21 | 20,300.00 | 20,500.00 | 20,100.00 | 20,200.00 | 9,990.46 | 11,754 |
| 2022-11-18 | 20,300.00 | 20,750.00 | 20,250.00 | 20,300.00 | 10,039.92 | 26,184 |
| 2022-11-17 | 20,500.00 | 20,600.00 | 20,000.00 | 20,500.00 | 10,138.84 | 10,336 |
| 2022-11-16 | 20,500.00 | 20,650.00 | 20,100.00 | 20,500.00 | 10,138.84 | 15,756 |
| 2022-11-15 | 20,450.00 | 20,600.00 | 20,100.00 | 20,600.00 | 10,188.30 | 18,934 |
| 2022-11-14 | 20,750.00 | 21,250.00 | 20,200.00 | 20,350.00 | 10,064.65 | 33,756 |
| 2022-11-11 | 19,600.00 | 22,300.00 | 19,600.00 | 20,750.00 | 10,262.48 | 143,106 |
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.