Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 290720.KQ stock page

Foodnamoo. Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-203,765.003,980.003,465.003,790.003,790.00105,820
2026-04-173,975.003,975.003,700.003,770.003,770.00115,001
2026-04-163,785.003,965.003,785.003,950.003,950.00129,976
2026-04-153,700.003,820.003,575.003,785.003,785.0089,989
2026-04-143,610.003,750.003,535.003,750.003,750.0086,001
2026-04-133,615.003,830.003,410.003,600.003,600.0098,261
2026-04-103,415.003,725.003,295.003,630.003,630.00172,962
2026-04-093,355.003,400.003,175.003,380.003,380.0045,244
2026-04-083,355.003,400.003,200.003,355.003,355.0044,953
2026-04-073,200.003,395.003,130.003,350.003,350.00144,794
2026-04-063,135.003,400.003,000.003,195.003,195.0048,818
2026-04-033,020.003,175.003,015.003,135.003,135.0022,186
2026-04-023,240.003,250.002,900.003,020.003,020.0032,728
2026-04-013,025.003,210.002,990.003,150.003,150.0063,936
2026-03-313,010.003,165.002,955.003,025.003,025.0023,199
2026-03-303,055.003,150.002,810.003,040.003,040.0040,570
2026-03-273,200.003,200.002,990.003,045.003,045.0058,957
2026-03-263,130.003,380.003,120.003,200.003,200.00177,991
2026-03-253,240.003,275.002,920.003,110.003,110.00122,865
2026-03-243,385.003,485.003,100.003,260.003,260.00230,684
2026-03-232,980.003,275.002,925.003,270.003,270.00234,416
2026-03-202,800.002,985.002,795.002,980.002,980.00857,672
2026-03-192,800.002,855.002,610.002,750.002,750.0062,940
2026-03-182,895.002,895.002,570.002,610.002,610.0092,823
2026-03-172,715.002,890.002,715.002,880.002,880.00100,481
2026-03-162,500.002,745.002,485.002,715.002,715.00110,692
2026-03-132,220.002,555.002,220.002,500.002,500.00114,969
2026-03-122,385.002,395.002,220.002,335.002,335.0076,998
2026-03-112,285.002,355.002,255.002,290.002,290.0024,721
2026-03-102,315.002,355.002,155.002,285.002,285.0044,084
2026-03-092,295.002,305.002,175.002,240.002,240.0039,004
2026-03-062,245.002,320.002,165.002,300.002,300.0032,949
2026-03-052,160.002,250.002,020.002,200.002,200.0032,053
2026-03-042,115.002,120.001,990.002,055.002,055.0035,757
2026-03-032,285.002,295.002,040.002,115.002,115.0041,859
2026-02-272,275.002,475.002,250.002,285.002,285.0057,369
2026-02-262,325.002,325.002,265.002,275.002,275.0013,846
2026-02-252,365.002,370.002,270.002,325.002,325.0063,008
2026-02-242,205.002,405.002,185.002,365.002,365.0042,373
2026-02-232,260.002,315.002,210.002,220.002,220.0024,944
2026-02-202,280.002,320.002,200.002,260.002,260.0028,154
2026-02-192,355.002,355.002,200.002,280.002,280.0033,072
2026-02-132,410.002,425.002,315.002,375.002,375.0038,622
2026-02-122,390.002,405.002,330.002,340.002,340.0044,499
2026-02-112,370.002,390.002,310.002,370.002,370.0071,199
2026-02-102,355.002,395.002,245.002,370.002,370.0057,025
2026-02-092,185.002,395.002,180.002,350.002,350.00116,123
2026-02-062,160.002,310.002,050.002,180.002,180.0057,002
2026-02-052,150.002,320.002,150.002,165.002,165.00255,621
2026-02-042,050.002,210.002,050.002,150.002,150.0085,081
2026-02-032,090.002,100.001,989.002,065.002,065.0055,694
2026-02-021,969.002,090.001,900.001,982.001,982.0072,948
2026-01-302,010.002,010.001,871.001,985.001,985.0043,303
2026-01-291,972.001,991.001,901.001,991.001,991.0035,052
2026-01-281,999.001,999.001,919.001,972.001,972.0027,271
2026-01-271,941.001,999.001,941.001,943.001,943.0024,708
2026-01-261,945.001,993.001,913.001,941.001,941.0011,864
2026-01-231,960.001,996.001,902.001,945.001,945.0036,238
2026-01-221,964.001,964.001,870.001,960.001,960.0011,341
2026-01-211,913.001,970.001,913.001,923.001,923.0013,158
← NewerPage 3 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-12-2750.0000 KRW
2022-12-28100.0000 KRW
2021-12-2930.0000 KRW
2020-12-29300.0000 KRW
2019-12-2770.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.