Foodnamoo. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 33,750.00 | 33,750.00 | 31,650.00 | 31,800.00 | 15,712.61 | 27,268 |
| 2021-11-19 | 33,250.00 | 34,100.00 | 32,800.00 | 33,750.00 | 16,676.12 | 28,814 |
| 2021-11-18 | 32,100.00 | 33,500.00 | 31,150.00 | 33,400.00 | 16,503.18 | 47,972 |
| 2021-11-17 | 34,300.00 | 34,950.00 | 32,600.00 | 32,600.00 | 16,107.89 | 52,600 |
| 2021-11-16 | 35,200.00 | 35,650.00 | 34,300.00 | 34,600.00 | 17,096.11 | 31,314 |
| 2021-11-15 | 36,350.00 | 36,800.00 | 35,000.00 | 35,300.00 | 17,441.98 | 72,980 |
| 2021-11-12 | 36,100.00 | 36,950.00 | 34,500.00 | 36,350.00 | 17,960.80 | 42,750 |
| 2021-11-11 | 36,400.00 | 37,050.00 | 35,800.00 | 36,050.00 | 17,812.56 | 54,140 |
| 2021-11-10 | 38,300.00 | 38,300.00 | 36,450.00 | 37,150.00 | 18,356.08 | 21,458 |
| 2021-11-09 | 37,400.00 | 38,950.00 | 37,400.00 | 38,300.00 | 18,924.30 | 20,160 |
| 2021-11-08 | 36,900.00 | 38,000.00 | 35,800.00 | 37,750.00 | 18,652.55 | 34,684 |
| 2021-11-05 | 39,500.00 | 39,500.00 | 37,400.00 | 37,400.00 | 18,479.61 | 47,662 |
| 2021-11-04 | 40,400.00 | 40,400.00 | 39,350.00 | 39,500.00 | 19,517.23 | 29,182 |
| 2021-11-03 | 40,300.00 | 40,400.00 | 39,900.00 | 40,400.00 | 19,961.93 | 11,286 |
| 2021-11-02 | 40,500.00 | 40,650.00 | 39,850.00 | 40,500.00 | 20,011.34 | 13,026 |
| 2021-11-01 | 39,900.00 | 40,500.00 | 39,500.00 | 40,500.00 | 20,011.34 | 11,460 |
| 2021-10-29 | 39,950.00 | 40,400.00 | 39,750.00 | 40,100.00 | 19,813.70 | 11,350 |
| 2021-10-28 | 40,350.00 | 40,800.00 | 39,950.00 | 39,950.00 | 19,739.58 | 22,236 |
| 2021-10-27 | 40,050.00 | 40,650.00 | 39,950.00 | 40,350.00 | 19,937.22 | 17,642 |
| 2021-10-26 | 40,350.00 | 40,800.00 | 39,950.00 | 40,400.00 | 19,961.93 | 17,512 |
| 2021-10-25 | 40,150.00 | 40,650.00 | 39,750.00 | 40,350.00 | 19,937.22 | 19,864 |
| 2021-10-22 | 40,050.00 | 40,700.00 | 39,950.00 | 40,300.00 | 19,912.52 | 28,726 |
| 2021-10-21 | 42,350.00 | 42,350.00 | 40,000.00 | 40,350.00 | 19,937.22 | 45,470 |
| 2021-10-20 | 43,950.00 | 44,100.00 | 41,700.00 | 42,450.00 | 20,974.85 | 64,928 |
| 2021-10-19 | 43,500.00 | 44,000.00 | 43,000.00 | 43,950.00 | 21,716.01 | 35,520 |
| 2021-10-18 | 43,950.00 | 44,500.00 | 42,600.00 | 43,050.00 | 21,271.31 | 22,698 |
| 2021-10-15 | 42,400.00 | 43,450.00 | 41,850.00 | 43,100.00 | 21,296.02 | 53,254 |
| 2021-10-14 | 41,750.00 | 42,650.00 | 41,050.00 | 42,150.00 | 20,826.62 | 73,556 |
← NewerPage 21 of 21 · 1,228 trading days
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.