Foodnamoo. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 19,400.00 | 19,600.00 | 19,350.00 | 19,600.00 | 9,693.72 | 6,242 |
| 2022-11-09 | 19,600.00 | 19,800.00 | 19,400.00 | 19,600.00 | 9,693.72 | 25,156 |
| 2022-11-08 | 19,450.00 | 19,650.00 | 19,350.00 | 19,550.00 | 9,668.99 | 5,682 |
| 2022-11-07 | 19,350.00 | 19,600.00 | 19,300.00 | 19,450.00 | 9,619.53 | 5,190 |
| 2022-11-04 | 19,300.00 | 19,600.00 | 19,300.00 | 19,500.00 | 9,644.26 | 8,924 |
| 2022-11-03 | 19,550.00 | 19,700.00 | 19,250.00 | 19,500.00 | 9,644.26 | 9,612 |
| 2022-11-02 | 19,450.00 | 19,600.00 | 19,300.00 | 19,550.00 | 9,668.99 | 6,150 |
| 2022-11-01 | 19,600.00 | 19,800.00 | 19,450.00 | 19,450.00 | 9,619.53 | 6,612 |
| 2022-10-31 | 19,800.00 | 19,800.00 | 19,350.00 | 19,500.00 | 9,644.26 | 4,982 |
| 2022-10-28 | 19,350.00 | 19,900.00 | 19,350.00 | 19,350.00 | 9,570.07 | 4,824 |
| 2022-10-27 | 19,300.00 | 19,750.00 | 19,300.00 | 19,550.00 | 9,668.99 | 5,532 |
| 2022-10-26 | 19,800.00 | 20,000.00 | 19,200.00 | 19,200.00 | 9,495.89 | 19,960 |
| 2022-10-25 | 19,800.00 | 19,950.00 | 19,550.00 | 19,750.00 | 9,767.90 | 31,078 |
| 2022-10-24 | 19,800.00 | 19,900.00 | 19,450.00 | 19,800.00 | 9,792.63 | 7,134 |
| 2022-10-21 | 19,600.00 | 19,750.00 | 19,000.00 | 19,300.00 | 9,545.34 | 8,974 |
| 2022-10-20 | 19,550.00 | 19,600.00 | 19,100.00 | 19,600.00 | 9,693.72 | 5,090 |
| 2022-10-19 | 19,700.00 | 19,800.00 | 19,450.00 | 19,500.00 | 9,644.26 | 4,172 |
| 2022-10-18 | 19,900.00 | 19,900.00 | 19,300.00 | 19,650.00 | 9,718.45 | 8,908 |
| 2022-10-17 | 19,350.00 | 19,550.00 | 19,250.00 | 19,450.00 | 9,619.53 | 6,928 |
| 2022-10-14 | 19,500.00 | 19,950.00 | 19,200.00 | 19,350.00 | 9,570.07 | 8,470 |
| 2022-10-13 | 19,300.00 | 19,500.00 | 18,850.00 | 18,850.00 | 9,322.79 | 18,868 |
| 2022-10-12 | 19,300.00 | 19,650.00 | 19,300.00 | 19,300.00 | 9,545.34 | 12,878 |
| 2022-10-11 | 19,700.00 | 20,500.00 | 19,200.00 | 19,500.00 | 9,644.26 | 12,558 |
| 2022-10-07 | 19,950.00 | 20,150.00 | 19,250.00 | 19,700.00 | 9,743.18 | 12,036 |
| 2022-10-06 | 19,850.00 | 20,200.00 | 19,800.00 | 19,950.00 | 9,866.82 | 20,632 |
| 2022-10-05 | 20,150.00 | 20,400.00 | 19,450.00 | 19,800.00 | 9,792.63 | 18,102 |
| 2022-10-04 | 19,750.00 | 20,350.00 | 19,750.00 | 20,000.00 | 9,891.55 | 12,446 |
| 2022-09-30 | 18,600.00 | 19,750.00 | 18,600.00 | 19,700.00 | 9,743.18 | 11,896 |
| 2022-09-29 | 19,750.00 | 19,850.00 | 19,100.00 | 19,250.00 | 9,520.62 | 16,130 |
| 2022-09-28 | 19,000.00 | 19,550.00 | 18,850.00 | 19,200.00 | 9,495.89 | 29,738 |
| 2022-09-27 | 19,200.00 | 19,500.00 | 18,800.00 | 19,150.00 | 9,471.16 | 28,782 |
| 2022-09-26 | 20,450.00 | 20,700.00 | 19,050.00 | 19,250.00 | 9,520.62 | 36,616 |
| 2022-09-23 | 20,100.00 | 24,000.00 | 20,100.00 | 20,650.00 | 10,213.02 | 206,048 |
| 2022-09-22 | 19,700.00 | 20,300.00 | 19,400.00 | 20,050.00 | 9,916.28 | 10,560 |
| 2022-09-21 | 19,650.00 | 20,400.00 | 19,650.00 | 20,000.00 | 9,891.55 | 2,986 |
| 2022-09-20 | 19,500.00 | 21,250.00 | 19,500.00 | 20,050.00 | 9,916.28 | 17,474 |
| 2022-09-19 | 20,400.00 | 20,500.00 | 19,850.00 | 20,050.00 | 9,916.28 | 9,824 |
| 2022-09-16 | 20,350.00 | 20,350.00 | 19,950.00 | 20,250.00 | 10,015.19 | 6,838 |
| 2022-09-15 | 20,600.00 | 20,750.00 | 20,250.00 | 20,300.00 | 10,039.92 | 16,770 |
| 2022-09-14 | 20,100.00 | 20,950.00 | 20,050.00 | 20,600.00 | 10,188.30 | 22,044 |
| 2022-09-13 | 21,200.00 | 21,200.00 | 20,750.00 | 20,900.00 | 10,336.67 | 22,258 |
| 2022-09-08 | 20,850.00 | 21,450.00 | 20,750.00 | 20,950.00 | 10,361.40 | 8,808 |
| 2022-09-07 | 21,150.00 | 21,550.00 | 20,550.00 | 20,750.00 | 10,262.48 | 11,730 |
| 2022-09-06 | 20,250.00 | 21,550.00 | 20,250.00 | 21,400.00 | 10,583.96 | 22,608 |
| 2022-09-05 | 21,550.00 | 21,750.00 | 19,800.00 | 20,450.00 | 10,114.11 | 47,962 |
| 2022-09-02 | 22,400.00 | 22,850.00 | 21,450.00 | 21,550.00 | 10,658.14 | 30,116 |
| 2022-09-01 | 22,450.00 | 22,450.00 | 21,950.00 | 22,000.00 | 10,880.70 | 10,192 |
| 2022-08-31 | 23,000.00 | 23,000.00 | 22,250.00 | 22,450.00 | 11,103.26 | 17,636 |
| 2022-08-30 | 21,800.00 | 23,050.00 | 21,800.00 | 23,000.00 | 11,375.28 | 16,520 |
| 2022-08-29 | 22,200.00 | 22,300.00 | 21,700.00 | 21,900.00 | 10,831.25 | 13,572 |
| 2022-08-26 | 22,200.00 | 23,400.00 | 22,200.00 | 22,950.00 | 11,350.55 | 44,810 |
| 2022-08-25 | 21,500.00 | 23,850.00 | 20,950.00 | 22,100.00 | 10,930.16 | 91,294 |
| 2022-08-24 | 21,850.00 | 22,000.00 | 21,300.00 | 21,400.00 | 10,583.96 | 14,998 |
| 2022-08-23 | 22,500.00 | 22,750.00 | 21,450.00 | 21,650.00 | 10,707.60 | 30,456 |
| 2022-08-22 | 22,450.00 | 22,800.00 | 22,050.00 | 22,500.00 | 11,127.99 | 25,456 |
| 2022-08-19 | 23,100.00 | 23,500.00 | 22,500.00 | 22,900.00 | 11,325.82 | 19,278 |
| 2022-08-18 | 22,450.00 | 24,100.00 | 22,450.00 | 23,250.00 | 11,498.93 | 40,984 |
| 2022-08-17 | 23,200.00 | 23,200.00 | 22,500.00 | 22,850.00 | 11,301.09 | 28,780 |
| 2022-08-16 | 23,250.00 | 24,000.00 | 23,000.00 | 23,200.00 | 11,474.20 | 56,624 |
| 2022-08-12 | 24,650.00 | 25,100.00 | 24,000.00 | 24,100.00 | 11,919.32 | 71,514 |
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.