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
2025-10-232,240.002,240.002,090.002,110.002,110.0013,400
2025-10-222,110.002,190.002,050.002,160.002,160.0026,917
2025-10-212,160.002,240.002,075.002,110.002,110.0018,608
2025-10-202,115.002,120.002,030.002,100.002,100.0024,004
2025-10-172,030.002,150.001,990.002,115.002,115.0030,329
2025-10-162,015.002,040.002,000.002,030.002,030.0022,177
2025-10-152,000.002,150.002,000.002,030.002,030.0017,453
2025-10-141,993.002,065.001,950.002,000.002,000.0048,182
2025-10-132,010.002,020.001,983.001,993.001,993.006,910
2025-10-102,020.002,055.001,980.002,010.002,010.0042,140
2025-10-022,080.002,080.002,015.002,020.002,020.0014,739
2025-10-012,020.002,100.002,000.002,100.002,100.0011,234
2025-09-302,070.002,070.002,000.002,020.002,020.0021,451
2025-09-292,100.002,150.002,015.002,015.002,015.005,155
2025-09-262,070.002,140.002,005.002,035.002,035.0023,687
2025-09-252,125.002,160.002,035.002,070.002,070.0016,753
2025-09-242,040.002,155.001,997.002,125.002,125.0070,441
2025-09-232,000.002,065.001,995.002,005.002,005.0016,150
2025-09-222,025.002,055.002,000.002,000.002,000.0016,039
2025-09-192,010.002,095.002,005.002,005.002,005.005,802
2025-09-182,010.002,030.001,998.002,010.002,010.008,192
2025-09-172,005.002,075.001,998.002,010.002,010.0020,593
2025-09-162,015.002,205.002,000.002,040.002,040.0078,455
2025-09-152,000.002,045.001,999.002,030.002,030.0013,529
2025-09-122,075.002,075.002,000.002,020.002,020.0019,348
2025-09-112,075.002,085.002,030.002,075.002,075.005,118
2025-09-102,025.002,055.002,010.002,030.002,030.0010,893
2025-09-092,085.002,085.002,010.002,045.002,045.0024,129
2025-09-082,080.002,110.002,040.002,080.002,080.0017,890
2025-09-052,095.002,115.002,050.002,080.002,080.006,156
2025-09-042,095.002,100.002,050.002,095.002,095.0022,379
2025-09-032,140.002,180.002,030.002,095.002,095.0017,313
2025-09-022,140.002,150.002,080.002,140.002,140.007,980
2025-09-012,120.002,175.002,090.002,100.002,100.0018,104
2025-08-292,090.002,140.002,080.002,130.002,130.0015,086
2025-08-282,045.002,460.002,015.002,090.002,090.00217,350
2025-08-272,035.002,180.002,025.002,050.002,050.005,579
2025-08-261,990.002,070.001,990.002,050.002,050.005,890
2025-08-252,040.002,240.002,000.002,025.002,025.0033,855
2025-08-222,065.002,100.002,035.002,040.002,040.004,388
2025-08-212,085.002,190.002,020.002,065.002,065.006,716
2025-08-202,095.002,220.002,000.002,085.002,085.0017,373
2025-08-192,150.002,300.002,040.002,095.002,095.0021,612
2025-08-182,170.002,175.002,040.002,150.002,150.0012,899
2025-08-142,240.002,240.002,115.002,175.002,175.007,180
2025-08-132,240.002,240.002,150.002,175.002,175.008,795
2025-08-122,325.002,325.002,150.002,180.002,180.0012,041
2025-08-112,250.002,340.002,235.002,245.002,245.0031,910
2025-08-082,475.002,475.002,200.002,250.002,250.0018,182
2025-08-072,330.002,330.002,210.002,255.002,255.003,846
2025-08-062,290.002,330.002,155.002,280.002,280.0030,248
2025-08-052,285.002,325.002,260.002,290.002,290.0011,582
2025-08-042,235.002,295.002,205.002,290.002,290.0020,801
2025-08-012,315.002,850.002,180.002,235.002,235.00320,460
2025-07-312,325.002,345.002,200.002,320.002,320.0020,626
2025-07-302,305.002,335.002,205.002,330.002,330.0019,705
2025-07-292,280.002,320.002,260.002,275.002,275.0012,492
2025-07-282,475.002,475.002,240.002,295.002,295.0031,902
2025-07-252,260.002,310.002,220.002,310.002,310.0039,289
2025-07-242,200.002,280.002,170.002,225.002,225.0023,835
← NewerPage 5 of 21 · 1,226 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.