Foodnamoo. Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	24,500.00	25,350.00	24,050.00	25,100.00	12,413.89	19,504
2022-02-16	24,300.00	24,800.00	24,300.00	24,750.00	12,240.79	14,224
2022-02-15	24,400.00	24,800.00	23,950.00	24,300.00	12,018.23	9,132
2022-02-14	25,050.00	25,050.00	24,000.00	24,050.00	11,894.59	28,380
2022-02-11	25,550.00	25,550.00	24,550.00	25,350.00	12,537.54	24,620
2022-02-10	26,800.00	26,800.00	25,450.00	25,600.00	12,661.18	30,330
2022-02-09	26,850.00	27,000.00	26,250.00	26,500.00	13,106.30	20,318
2022-02-08	26,100.00	26,800.00	25,050.00	26,800.00	13,254.68	26,562
2022-02-07	26,800.00	29,450.00	26,050.00	26,100.00	12,908.47	47,710
2022-02-04	27,050.00	27,050.00	25,600.00	26,750.00	13,229.95	49,366
2022-02-03	26,800.00	27,800.00	26,700.00	27,350.00	13,526.69	16,702
2022-01-28	25,950.00	26,700.00	25,100.00	26,700.00	13,205.22	12,986
2022-01-27	27,350.00	27,700.00	25,400.00	25,700.00	12,710.64	21,924
2022-01-26	27,150.00	27,800.00	27,150.00	27,350.00	13,526.69	8,654
2022-01-25	29,500.00	29,500.00	27,350.00	27,400.00	13,551.42	29,098
2022-01-24	30,600.00	31,150.00	29,000.00	29,300.00	14,491.12	12,822
2022-01-21	30,650.00	32,000.00	30,500.00	30,700.00	15,183.53	11,200
2022-01-20	30,150.00	30,900.00	30,150.00	30,500.00	15,084.61	7,702
2022-01-19	31,500.00	31,500.00	30,200.00	30,400.00	15,035.15	16,112
2022-01-18	31,700.00	31,700.00	30,850.00	31,200.00	15,430.82	11,032
2022-01-17	30,800.00	31,300.00	30,650.00	31,200.00	15,430.82	15,790
2022-01-14	31,350.00	31,350.00	30,600.00	30,950.00	15,307.17	10,228
2022-01-13	31,450.00	32,550.00	30,550.00	31,400.00	15,529.73	34,120
2022-01-12	30,300.00	31,750.00	30,300.00	31,400.00	15,529.73	14,000
2022-01-11	30,300.00	30,900.00	30,100.00	30,350.00	15,010.43	15,918
2022-01-10	31,000.00	31,350.00	29,850.00	30,300.00	14,985.70	20,592
2022-01-07	31,200.00	31,850.00	31,000.00	31,000.00	15,331.90	7,410
2022-01-06	31,350.00	31,950.00	30,650.00	31,200.00	15,430.82	23,342
2022-01-05	32,050.00	32,050.00	30,950.00	31,500.00	15,579.19	21,556
2022-01-04	32,200.00	32,300.00	31,550.00	31,800.00	15,727.56	10,546
2022-01-03	31,800.00	32,300.00	31,500.00	31,900.00	15,777.02	8,910
2021-12-30	31,300.00	32,200.00	31,000.00	31,800.00	15,727.56	14,580
2021-12-29	31,600.00	32,200.00	30,600.00	31,200.00	15,430.82	16,472
2021-12-28	32,300.00	32,650.00	31,500.00	31,550.00	15,589.08	15,836
2021-12-27	33,000.00	33,300.00	32,100.00	32,300.00	15,959.66	11,548
2021-12-24	34,500.00	34,550.00	32,650.00	32,950.00	16,280.83	18,772
2021-12-23	33,400.00	35,500.00	33,350.00	34,450.00	17,021.99	203,132
2021-12-22	33,000.00	33,900.00	32,450.00	33,400.00	16,503.18	18,136
2021-12-21	32,650.00	32,650.00	31,950.00	32,450.00	16,033.78	10,672
2021-12-20	32,350.00	32,950.00	32,350.00	32,650.00	16,132.60	14,728
2021-12-17	32,450.00	32,650.00	32,200.00	32,550.00	16,083.19	11,750
2021-12-16	33,150.00	33,150.00	31,800.00	32,300.00	15,959.66	14,332
2021-12-15	32,550.00	33,350.00	32,050.00	32,650.00	16,132.60	9,588
2021-12-14	32,200.00	33,250.00	31,700.00	32,850.00	16,231.42	18,626
2021-12-13	33,400.00	33,400.00	31,550.00	32,500.00	16,058.48	28,402
2021-12-10	32,600.00	33,200.00	32,250.00	32,800.00	16,206.72	11,368
2021-12-09	31,900.00	32,800.00	31,700.00	32,650.00	16,132.60	17,354
2021-12-08	31,800.00	32,950.00	31,200.00	32,200.00	15,910.25	32,760
2021-12-07	30,450.00	31,950.00	29,800.00	31,700.00	15,663.20	19,242
2021-12-06	30,900.00	31,400.00	29,600.00	30,500.00	15,070.27	31,598
2021-12-03	29,700.00	30,900.00	28,500.00	30,900.00	15,267.91	53,628
2021-12-02	29,600.00	29,950.00	28,550.00	28,900.00	14,279.70	32,452
2021-12-01	28,600.00	30,250.00	27,800.00	29,700.00	14,674.98	26,012
2021-11-30	29,550.00	30,200.00	28,750.00	29,150.00	14,403.22	17,432
2021-11-29	29,650.00	30,550.00	28,500.00	29,900.00	14,773.80	16,966
2021-11-26	30,550.00	30,900.00	29,850.00	29,850.00	14,749.10	14,706
2021-11-25	32,500.00	32,500.00	30,550.00	30,550.00	15,094.97	23,724
2021-11-24	31,500.00	32,000.00	30,100.00	31,850.00	15,737.31	11,628
2021-11-23	31,800.00	32,000.00	31,300.00	31,800.00	15,712.61	7,664
2021-11-22	33,750.00	33,750.00	31,650.00	31,800.00	15,712.61	27,268

← NewerPage 20 of 21 · 1,223 trading daysOlder →

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.