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
2026-01-202,140.002,140.001,922.001,965.001,965.0019,046
2026-01-191,966.002,035.001,942.001,958.001,958.0014,884
2026-01-161,970.002,000.001,950.001,966.001,966.009,236
2026-01-151,959.001,999.001,925.001,965.001,965.0026,431
2026-01-141,949.002,320.001,839.001,959.001,959.00273,230
2026-01-131,970.002,000.001,944.001,955.001,955.0013,308
2026-01-121,965.002,060.001,936.001,969.001,969.007,087
2026-01-091,969.002,030.001,950.001,961.001,961.007,902
2026-01-081,999.002,000.001,945.001,950.001,950.0011,540
2026-01-072,050.002,050.001,951.001,999.001,999.0012,503
2026-01-062,000.002,080.001,972.001,992.001,992.0015,224
2026-01-051,999.002,050.001,957.002,000.002,000.0018,585
2026-01-021,994.002,010.001,994.001,996.001,996.0020,979
2025-12-302,000.002,200.001,993.001,994.001,994.0010,535
2025-12-292,000.002,080.001,999.002,000.002,000.0011,274
2025-12-262,030.002,070.001,989.002,010.002,010.0034,332
2025-12-242,085.002,185.002,030.002,030.002,030.0024,791
2025-12-232,100.002,400.002,030.002,085.002,085.00159,660
2025-12-221,916.002,150.001,897.002,100.002,100.00164,434
2025-12-191,925.001,934.001,892.001,916.001,916.0016,756
2025-12-181,892.001,949.001,892.001,923.001,923.005,830
2025-12-171,956.002,120.001,895.001,940.001,940.0069,061
2025-12-161,997.001,997.001,950.001,950.001,950.005,905
2025-12-152,010.002,045.001,950.001,995.001,995.0010,376
2025-12-121,997.002,035.001,991.001,995.001,995.0014,021
2025-12-112,150.002,150.001,964.001,996.001,996.005,042
2025-12-102,005.002,010.001,980.002,000.002,000.003,832
2025-12-092,015.002,020.002,000.002,005.002,005.006,845
2025-12-081,990.002,055.001,990.002,010.002,010.0017,494
2025-12-052,005.002,015.002,000.002,010.002,010.003,994
2025-12-042,075.002,075.002,000.002,000.002,000.001,561
2025-12-032,085.002,085.001,992.002,000.002,000.009,171
2025-12-021,999.002,075.001,999.002,000.002,000.005,753
2025-12-011,990.002,105.001,970.001,998.001,998.009,406
2025-11-282,035.002,115.001,955.001,990.001,990.0032,249
2025-11-272,185.002,185.002,015.002,025.002,025.0012,387
2025-11-262,010.002,070.002,010.002,025.002,025.004,386
2025-11-252,110.002,110.001,985.002,010.002,010.0037,846
2025-11-242,115.002,180.002,010.002,100.002,100.0017,880
2025-11-212,145.002,160.002,130.002,160.002,160.003,285
2025-11-202,090.002,220.002,090.002,160.002,160.0022,155
2025-11-192,235.002,240.002,070.002,090.002,090.0025,193
2025-11-182,220.002,220.002,080.002,095.002,095.0016,103
2025-11-172,185.002,240.002,130.002,135.002,135.0019,223
2025-11-142,125.002,285.002,085.002,185.002,185.0024,918
2025-11-132,245.002,245.002,140.002,140.002,140.0015,394
2025-11-122,190.002,320.002,140.002,210.002,210.00161,146
2025-11-112,145.002,430.001,930.002,195.002,195.00250,816
2025-11-102,030.002,080.002,000.002,025.002,025.007,138
2025-11-072,060.002,135.002,000.002,025.002,025.0016,496
2025-11-062,025.002,080.002,010.002,060.002,060.003,438
2025-11-052,005.002,050.002,000.002,025.002,025.009,073
2025-11-042,040.002,060.002,015.002,030.002,030.0021,429
2025-11-032,030.002,190.002,000.002,045.002,045.0030,188
2025-10-312,045.002,085.002,010.002,030.002,030.0011,467
2025-10-302,020.002,095.002,010.002,055.002,055.0012,656
2025-10-292,045.002,080.002,020.002,055.002,055.006,988
2025-10-282,075.002,075.002,035.002,045.002,045.0012,474
2025-10-272,145.002,160.002,020.002,080.002,080.004,393
2025-10-242,140.002,200.002,100.002,155.002,155.0034,185
← NewerPage 4 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.