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
2025-07-232,165.002,245.002,145.002,165.002,165.0016,065
2025-07-222,300.002,300.002,110.002,165.002,165.0018,349
2025-07-212,295.002,295.002,175.002,185.002,185.0014,173
2025-07-182,290.002,290.002,155.002,225.002,225.0016,902
2025-07-172,190.002,215.002,130.002,195.002,195.0033,822
2025-07-162,160.002,230.002,105.002,135.002,135.005,530
2025-07-152,250.002,250.002,105.002,105.002,105.007,466
2025-07-142,220.002,220.002,100.002,175.002,175.009,036
2025-07-112,340.002,340.002,090.002,220.002,220.0045,059
2025-07-102,160.002,415.002,040.002,225.002,225.0051,312
2025-07-092,130.002,130.002,065.002,100.002,100.008,287
2025-07-082,100.002,110.002,060.002,075.002,075.0010,243
2025-07-072,115.002,245.002,040.002,075.002,075.0014,816
2025-07-042,125.002,180.002,095.002,115.002,115.0016,733
2025-07-032,220.002,220.002,105.002,125.002,125.0021,360
2025-07-022,345.002,345.002,160.002,220.002,220.0018,305
2025-07-012,210.002,300.002,210.002,245.002,245.0019,134
2025-06-302,295.002,395.002,200.002,220.002,220.0033,843
2025-06-272,300.002,415.002,250.002,300.002,300.0018,064
2025-06-262,345.002,495.002,240.002,300.002,300.0022,215
2025-06-252,400.002,400.002,310.002,345.002,345.0015,702
2025-06-242,350.002,500.002,260.002,400.002,400.0087,710
2025-06-232,280.002,385.002,150.002,375.002,375.0098,864
2025-06-202,160.002,400.002,100.002,270.002,270.00322,922
2025-06-192,000.002,170.001,999.002,095.002,095.0026,658
2025-06-182,060.002,060.001,998.002,005.002,005.0028,506
2025-06-172,055.002,120.001,977.002,030.002,030.0016,933
2025-06-162,085.002,085.002,035.002,070.002,070.004,704
2025-06-132,070.002,130.002,060.002,085.002,085.008,614
2025-06-122,150.002,150.002,050.002,070.002,070.0023,665
2025-06-112,210.002,210.002,105.002,105.002,105.0022,306
2025-06-102,195.002,230.002,140.002,180.002,180.0022,778
2025-06-092,275.002,315.002,175.002,195.002,195.0044,068
2025-06-052,540.002,540.002,175.002,275.002,275.0044,456
2025-06-042,280.002,330.002,150.002,290.002,290.0025,235
2025-06-022,210.002,295.002,100.002,280.002,280.0032,989
2025-05-301,984.002,280.001,951.002,210.002,210.00219,040
2025-05-291,904.002,200.001,867.002,000.002,000.00122,032
2025-05-281,887.001,904.001,879.001,904.001,904.0018,446
2025-05-271,906.001,930.001,867.001,887.001,887.0012,931
2025-05-261,913.002,030.001,890.001,906.001,906.0024,578
2025-05-232,065.002,065.001,886.001,913.001,913.0056,482
2025-05-221,961.002,075.001,893.002,020.002,020.0093,776
2025-05-212,000.002,025.001,934.001,935.001,935.0067,957
2025-05-202,025.002,025.001,981.002,000.002,000.0016,322
2025-05-192,065.002,125.001,980.002,025.002,025.0037,253
2025-05-162,060.002,065.002,015.002,050.002,050.0014,627
2025-05-152,120.002,125.002,000.002,060.002,060.0032,083
2025-05-142,070.002,100.002,030.002,065.002,065.0028,381
2025-05-132,050.002,135.002,025.002,065.002,065.0028,394
2025-05-122,050.002,085.002,000.002,050.002,050.0050,187
2025-05-092,125.002,130.002,000.002,050.002,050.0016,376
2025-05-082,095.002,150.002,080.002,120.002,120.0014,541
2025-05-072,130.002,240.002,060.002,100.002,100.0029,604
2025-05-022,060.002,345.002,025.002,100.002,100.0047,474
2025-04-302,000.002,060.002,000.002,060.002,060.0021,544
2025-04-291,951.002,040.001,951.002,000.002,000.0027,853
2025-04-282,095.002,155.001,990.002,005.002,005.0027,423
2025-04-252,135.002,160.002,075.002,095.002,095.0020,207
2025-04-242,155.002,235.002,110.002,135.002,135.008,445
← NewerPage 6 of 21 · 1,223 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.