Foodnamoo. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 24,850.00 | 25,850.00 | 24,400.00 | 24,650.00 | 12,191.33 | 130,328 |
| 2022-08-10 | 23,400.00 | 27,800.00 | 23,300.00 | 24,750.00 | 12,240.79 | 844,138 |
| 2022-08-09 | 22,400.00 | 26,300.00 | 22,400.00 | 23,700.00 | 11,721.49 | 475,138 |
| 2022-08-08 | 22,450.00 | 22,450.00 | 21,900.00 | 22,250.00 | 11,004.35 | 17,802 |
| 2022-08-05 | 22,100.00 | 23,000.00 | 21,850.00 | 22,400.00 | 11,078.54 | 58,686 |
| 2022-08-04 | 22,100.00 | 22,600.00 | 21,800.00 | 21,900.00 | 10,831.25 | 29,550 |
| 2022-08-03 | 21,150.00 | 23,250.00 | 21,100.00 | 22,000.00 | 10,880.70 | 131,170 |
| 2022-08-02 | 22,000.00 | 22,200.00 | 21,150.00 | 21,350.00 | 10,559.23 | 55,584 |
| 2022-08-01 | 20,400.00 | 23,700.00 | 20,400.00 | 22,050.00 | 10,905.43 | 378,802 |
| 2022-07-29 | 20,500.00 | 23,750.00 | 19,950.00 | 20,450.00 | 10,114.11 | 319,882 |
| 2022-07-28 | 20,700.00 | 20,700.00 | 19,850.00 | 19,850.00 | 9,817.36 | 30,988 |
| 2022-07-27 | 20,100.00 | 20,750.00 | 19,950.00 | 20,600.00 | 10,188.30 | 22,388 |
| 2022-07-26 | 20,200.00 | 20,200.00 | 19,950.00 | 20,150.00 | 9,965.74 | 7,026 |
| 2022-07-25 | 20,200.00 | 20,350.00 | 19,750.00 | 20,200.00 | 9,990.46 | 12,672 |
| 2022-07-22 | 20,250.00 | 20,600.00 | 19,950.00 | 20,150.00 | 9,965.74 | 21,238 |
| 2022-07-21 | 20,350.00 | 20,350.00 | 19,950.00 | 20,150.00 | 9,965.74 | 5,758 |
| 2022-07-20 | 20,450.00 | 20,450.00 | 19,900.00 | 20,100.00 | 9,941.01 | 8,854 |
| 2022-07-19 | 20,500.00 | 20,500.00 | 19,850.00 | 20,000.00 | 9,891.55 | 8,782 |
| 2022-07-18 | 19,950.00 | 20,300.00 | 19,700.00 | 19,900.00 | 9,842.09 | 11,680 |
| 2022-07-15 | 20,350.00 | 20,350.00 | 19,250.00 | 19,450.00 | 9,619.53 | 19,444 |
| 2022-07-14 | 19,700.00 | 20,000.00 | 19,200.00 | 19,950.00 | 9,866.82 | 9,488 |
| 2022-07-13 | 19,600.00 | 20,050.00 | 19,400.00 | 19,650.00 | 9,718.45 | 12,404 |
| 2022-07-12 | 20,350.00 | 20,350.00 | 19,500.00 | 19,800.00 | 9,792.63 | 20,946 |
| 2022-07-11 | 20,350.00 | 20,450.00 | 20,000.00 | 20,350.00 | 10,064.65 | 24,010 |
| 2022-07-08 | 20,650.00 | 20,700.00 | 20,300.00 | 20,350.00 | 10,064.65 | 15,774 |
| 2022-07-07 | 20,200.00 | 21,400.00 | 20,000.00 | 20,650.00 | 10,213.02 | 46,742 |
| 2022-07-06 | 20,450.00 | 21,000.00 | 19,800.00 | 20,300.00 | 10,039.92 | 60,602 |
| 2022-07-05 | 18,400.00 | 21,450.00 | 18,400.00 | 20,450.00 | 10,114.11 | 212,222 |
| 2022-07-04 | 19,250.00 | 19,550.00 | 18,000.00 | 18,700.00 | 9,248.60 | 52,774 |
| 2022-07-01 | 20,300.00 | 20,600.00 | 19,050.00 | 19,200.00 | 9,495.89 | 60,948 |
| 2022-06-30 | 21,050.00 | 21,100.00 | 20,200.00 | 20,450.00 | 10,114.11 | 35,714 |
| 2022-06-29 | 21,000.00 | 21,600.00 | 20,500.00 | 21,050.00 | 10,410.86 | 37,748 |
| 2022-06-28 | 21,400.00 | 21,400.00 | 20,650.00 | 21,000.00 | 10,386.13 | 50,198 |
| 2022-06-27 | 21,350.00 | 21,750.00 | 21,000.00 | 21,350.00 | 10,559.23 | 47,696 |
| 2022-06-24 | 20,700.00 | 21,650.00 | 20,400.00 | 21,200.00 | 10,485.04 | 71,824 |
| 2022-06-23 | 24,150.00 | 24,150.00 | 20,700.00 | 21,200.00 | 10,485.04 | 111,492 |
| 2022-06-22 | 23,550.00 | 24,250.00 | 23,300.00 | 23,650.00 | 11,696.76 | 56,380 |
| 2022-06-21 | 21,700.00 | 25,450.00 | 21,700.00 | 23,750.00 | 11,746.21 | 252,450 |
| 2022-06-20 | 24,050.00 | 24,300.00 | 21,700.00 | 21,700.00 | 10,732.33 | 73,966 |
| 2022-06-17 | 21,000.00 | 25,800.00 | 20,100.00 | 24,000.00 | 11,869.86 | 651,884 |
| 2022-06-16 | 20,950.00 | 25,100.00 | 20,800.00 | 21,950.00 | 10,855.98 | 259,740 |
| 2022-06-15 | 21,450.00 | 22,050.00 | 20,000.00 | 20,250.00 | 10,015.19 | 39,588 |
| 2022-06-14 | 22,100.00 | 23,250.00 | 21,250.00 | 22,050.00 | 10,905.43 | 23,668 |
| 2022-06-13 | 23,250.00 | 24,000.00 | 22,900.00 | 22,950.00 | 11,350.55 | 14,458 |
| 2022-06-10 | 23,750.00 | 24,100.00 | 23,550.00 | 23,950.00 | 11,845.13 | 9,860 |
| 2022-06-09 | 24,850.00 | 24,850.00 | 23,800.00 | 24,100.00 | 11,919.32 | 18,728 |
| 2022-06-08 | 24,950.00 | 25,150.00 | 24,500.00 | 24,950.00 | 12,339.71 | 14,224 |
| 2022-06-07 | 25,400.00 | 25,400.00 | 24,900.00 | 25,100.00 | 12,413.89 | 6,060 |
| 2022-06-03 | 25,800.00 | 26,250.00 | 25,400.00 | 25,400.00 | 12,562.27 | 11,720 |
| 2022-06-02 | 26,000.00 | 26,300.00 | 25,200.00 | 25,900.00 | 12,809.56 | 24,340 |
| 2022-05-31 | 24,850.00 | 25,950.00 | 24,650.00 | 25,750.00 | 12,735.37 | 22,290 |
| 2022-05-30 | 24,850.00 | 25,300.00 | 24,350.00 | 24,900.00 | 12,314.98 | 12,494 |
| 2022-05-27 | 24,700.00 | 25,250.00 | 24,500.00 | 24,800.00 | 12,265.52 | 20,046 |
| 2022-05-26 | 24,550.00 | 25,150.00 | 24,400.00 | 24,700.00 | 12,216.06 | 16,514 |
| 2022-05-25 | 25,250.00 | 25,750.00 | 24,300.00 | 24,800.00 | 12,265.52 | 10,430 |
| 2022-05-24 | 25,000.00 | 26,850.00 | 24,800.00 | 24,850.00 | 12,290.25 | 65,642 |
| 2022-05-23 | 25,000.00 | 25,400.00 | 24,200.00 | 24,800.00 | 12,265.52 | 12,124 |
| 2022-05-20 | 24,950.00 | 25,450.00 | 24,550.00 | 24,900.00 | 12,314.98 | 35,468 |
| 2022-05-19 | 24,050.00 | 25,400.00 | 23,700.00 | 24,950.00 | 12,339.71 | 14,562 |
| 2022-05-18 | 26,050.00 | 26,450.00 | 25,300.00 | 25,500.00 | 12,611.73 | 23,718 |
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.