Foodnamoo. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 26,050.00 | 26,500.00 | 25,750.00 | 26,050.00 | 12,883.74 | 15,384 |
| 2022-05-16 | 26,400.00 | 26,850.00 | 25,850.00 | 26,400.00 | 13,056.84 | 21,556 |
| 2022-05-13 | 25,700.00 | 26,400.00 | 25,350.00 | 26,100.00 | 12,908.47 | 16,946 |
| 2022-05-12 | 24,800.00 | 26,300.00 | 24,800.00 | 25,700.00 | 12,710.64 | 33,904 |
| 2022-05-11 | 25,350.00 | 25,500.00 | 24,750.00 | 25,400.00 | 12,562.27 | 14,256 |
| 2022-05-10 | 25,050.00 | 25,350.00 | 24,400.00 | 25,000.00 | 12,364.44 | 32,070 |
| 2022-05-09 | 27,250.00 | 27,650.00 | 25,200.00 | 25,550.00 | 12,636.45 | 77,510 |
| 2022-05-06 | 27,600.00 | 28,150.00 | 26,700.00 | 27,250.00 | 13,477.24 | 34,064 |
| 2022-05-04 | 30,100.00 | 30,400.00 | 27,650.00 | 27,850.00 | 13,773.98 | 115,354 |
| 2022-05-03 | 31,000.00 | 31,150.00 | 30,100.00 | 30,250.00 | 14,960.97 | 40,658 |
| 2022-05-02 | 30,050.00 | 30,700.00 | 30,050.00 | 30,300.00 | 14,985.70 | 34,688 |
| 2022-04-29 | 31,150.00 | 31,650.00 | 30,350.00 | 30,500.00 | 15,084.61 | 95,702 |
| 2022-04-28 | 31,050.00 | 32,100.00 | 30,700.00 | 31,150.00 | 15,406.09 | 77,422 |
| 2022-04-27 | 32,700.00 | 35,500.00 | 31,000.00 | 31,050.00 | 15,356.63 | 602,358 |
| 2022-04-26 | 30,800.00 | 31,900.00 | 30,200.00 | 31,850.00 | 15,752.29 | 131,302 |
| 2022-04-25 | 31,000.00 | 32,750.00 | 30,300.00 | 30,450.00 | 15,059.88 | 238,532 |
| 2022-04-22 | 31,500.00 | 33,000.00 | 31,050.00 | 31,550.00 | 15,603.92 | 288,682 |
| 2022-04-21 | 31,550.00 | 31,700.00 | 30,650.00 | 31,400.00 | 15,529.73 | 66,102 |
| 2022-04-20 | 31,250.00 | 32,150.00 | 30,600.00 | 31,400.00 | 15,529.73 | 141,362 |
| 2022-04-19 | 29,900.00 | 31,500.00 | 29,650.00 | 31,050.00 | 15,356.63 | 154,500 |
| 2022-04-18 | 28,600.00 | 32,800.00 | 28,500.00 | 29,500.00 | 14,590.04 | 528,840 |
| 2022-04-15 | 28,550.00 | 28,850.00 | 28,250.00 | 28,650.00 | 14,169.64 | 18,484 |
| 2022-04-14 | 28,750.00 | 29,300.00 | 28,550.00 | 29,050.00 | 14,367.48 | 15,748 |
| 2022-04-13 | 28,850.00 | 29,550.00 | 28,600.00 | 28,900.00 | 14,293.29 | 19,130 |
| 2022-04-12 | 29,500.00 | 29,600.00 | 28,500.00 | 28,850.00 | 14,268.56 | 32,792 |
| 2022-04-11 | 28,500.00 | 30,450.00 | 28,250.00 | 29,000.00 | 14,342.75 | 27,942 |
| 2022-04-08 | 28,500.00 | 29,100.00 | 28,150.00 | 28,500.00 | 14,095.46 | 30,530 |
| 2022-04-07 | 29,250.00 | 29,600.00 | 27,800.00 | 28,500.00 | 14,095.46 | 55,504 |
| 2022-04-06 | 29,650.00 | 30,500.00 | 29,250.00 | 29,300.00 | 14,491.12 | 77,590 |
| 2022-04-05 | 27,850.00 | 32,150.00 | 27,750.00 | 30,150.00 | 14,911.51 | 338,092 |
| 2022-04-04 | 27,800.00 | 28,450.00 | 27,300.00 | 27,800.00 | 13,749.25 | 53,218 |
| 2022-04-01 | 28,500.00 | 30,900.00 | 27,250.00 | 27,800.00 | 13,749.25 | 231,742 |
| 2022-03-31 | 26,400.00 | 33,700.00 | 26,200.00 | 28,450.00 | 14,070.73 | 329,110 |
| 2022-03-30 | 26,250.00 | 26,950.00 | 25,800.00 | 26,450.00 | 13,081.57 | 39,852 |
| 2022-03-29 | 26,350.00 | 27,000.00 | 26,050.00 | 26,200.00 | 12,957.93 | 34,700 |
| 2022-03-28 | 26,050.00 | 27,100.00 | 25,700.00 | 26,350.00 | 13,032.12 | 41,442 |
| 2022-03-25 | 25,900.00 | 26,500.00 | 24,850.00 | 26,000.00 | 12,859.01 | 99,750 |
| 2022-03-24 | 24,500.00 | 25,900.00 | 24,000.00 | 25,600.00 | 12,661.18 | 139,992 |
| 2022-03-23 | 24,300.00 | 24,800.00 | 24,300.00 | 24,600.00 | 12,166.61 | 55,686 |
| 2022-03-22 | 24,200.00 | 24,350.00 | 23,800.00 | 24,200.00 | 11,968.77 | 32,852 |
| 2022-03-21 | 24,550.00 | 24,950.00 | 23,750.00 | 24,050.00 | 11,894.59 | 35,086 |
| 2022-03-18 | 24,000.00 | 24,150.00 | 23,500.00 | 23,950.00 | 11,845.13 | 17,290 |
| 2022-03-17 | 23,800.00 | 23,950.00 | 23,200.00 | 23,750.00 | 11,746.21 | 17,722 |
| 2022-03-16 | 24,000.00 | 24,000.00 | 22,900.00 | 23,200.00 | 11,474.20 | 14,652 |
| 2022-03-15 | 22,800.00 | 23,400.00 | 22,450.00 | 23,400.00 | 11,573.11 | 12,628 |
| 2022-03-14 | 23,650.00 | 23,650.00 | 22,750.00 | 22,800.00 | 11,276.37 | 10,358 |
| 2022-03-11 | 23,800.00 | 23,950.00 | 23,300.00 | 23,650.00 | 11,696.76 | 10,240 |
| 2022-03-10 | 23,350.00 | 23,900.00 | 23,300.00 | 23,750.00 | 11,746.21 | 13,110 |
| 2022-03-08 | 24,700.00 | 24,800.00 | 23,000.00 | 23,300.00 | 11,523.65 | 43,220 |
| 2022-03-07 | 25,100.00 | 25,400.00 | 24,550.00 | 24,800.00 | 12,265.52 | 11,560 |
| 2022-03-04 | 25,300.00 | 25,550.00 | 24,800.00 | 25,100.00 | 12,413.89 | 9,750 |
| 2022-03-03 | 25,550.00 | 25,900.00 | 25,050.00 | 25,250.00 | 12,488.08 | 12,108 |
| 2022-03-02 | 24,650.00 | 25,550.00 | 24,650.00 | 25,500.00 | 12,611.73 | 7,748 |
| 2022-02-28 | 24,800.00 | 24,900.00 | 24,450.00 | 24,900.00 | 12,314.98 | 4,334 |
| 2022-02-25 | 24,900.00 | 25,100.00 | 24,500.00 | 24,800.00 | 12,265.52 | 8,788 |
| 2022-02-24 | 25,800.00 | 25,800.00 | 24,250.00 | 24,400.00 | 12,067.69 | 13,334 |
| 2022-02-23 | 25,000.00 | 26,100.00 | 25,000.00 | 25,700.00 | 12,710.64 | 16,034 |
| 2022-02-22 | 25,150.00 | 25,450.00 | 24,550.00 | 25,050.00 | 12,389.17 | 11,654 |
| 2022-02-21 | 24,150.00 | 25,750.00 | 24,150.00 | 25,450.00 | 12,587.00 | 16,924 |
| 2022-02-18 | 24,900.00 | 25,150.00 | 24,600.00 | 25,150.00 | 12,438.62 | 7,274 |
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.