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
2025-04-232,300.002,300.002,075.002,155.002,155.0051,002
2025-04-222,145.002,200.002,100.002,175.002,175.0022,866
2025-04-212,120.002,185.002,095.002,120.002,120.0018,307
2025-04-182,135.002,165.002,105.002,120.002,120.0010,020
2025-04-172,145.002,220.002,015.002,135.002,135.0024,144
2025-04-162,155.002,205.002,120.002,160.002,160.0033,405
2025-04-152,135.002,235.002,100.002,155.002,155.0035,242
2025-04-142,235.002,235.002,110.002,135.002,135.0024,398
2025-04-112,035.002,230.002,035.002,180.002,180.0044,257
2025-04-102,020.002,210.001,960.002,160.002,160.0088,843
2025-04-092,050.002,080.001,876.001,908.001,908.00112,023
2025-04-082,150.002,220.002,080.002,080.002,080.0024,533
2025-04-072,190.002,300.002,150.002,150.002,150.0039,842
2025-04-042,180.002,265.002,080.002,205.002,205.0027,272
2025-04-032,145.002,275.002,125.002,175.002,175.0036,898
2025-04-022,140.002,245.002,055.002,145.002,145.0037,239
2025-04-012,325.002,415.002,120.002,140.002,140.00154,725
2025-03-312,335.002,525.002,265.002,320.002,320.0027,733
2025-03-282,385.002,490.002,355.002,430.002,430.0055,632
2025-03-272,380.002,490.002,330.002,405.002,405.0045,576
2025-03-262,500.002,500.002,370.002,390.002,390.0023,672
2025-03-252,505.002,555.002,360.002,400.002,400.00113,551
2025-03-242,300.002,745.002,190.002,505.002,505.00815,046
2025-03-211,880.002,465.001,880.002,300.002,300.00678,992
2025-03-202,100.002,100.001,999.002,070.002,070.0036,061
2025-03-192,200.002,310.002,000.002,060.002,060.00207,747
2025-03-181,881.002,265.001,881.002,050.002,050.00912,749
2025-03-172,315.002,335.001,872.001,881.001,881.00419,101
2025-03-141,982.002,885.001,960.002,310.002,310.001,790,449
2025-03-132,345.002,345.002,270.002,290.002,290.0025,039
2025-03-122,440.002,440.002,250.002,325.002,325.0018,662
2025-03-112,410.002,410.002,320.002,365.002,365.0036,661
2025-03-102,615.002,615.002,355.002,400.002,400.0065,153
2025-03-072,605.002,640.002,560.002,560.002,560.0018,675
2025-03-062,605.002,670.002,570.002,585.002,585.0017,060
2025-03-052,550.002,700.002,550.002,605.002,605.0021,605
2025-03-042,545.002,675.002,545.002,555.002,555.0013,727
2025-02-282,630.002,645.002,565.002,575.002,575.0015,688
2025-02-272,625.002,655.002,605.002,650.002,650.009,572
2025-02-262,690.002,790.002,625.002,625.002,625.0019,296
2025-02-252,740.002,845.002,675.002,690.002,690.0018,012
2025-02-242,600.002,850.002,600.002,710.002,710.00122,815
2025-02-212,590.002,645.002,555.002,600.002,600.0032,098
2025-02-202,620.002,660.002,575.002,595.002,595.0026,892
2025-02-192,615.002,645.002,540.002,620.002,620.0012,855
2025-02-182,590.002,615.002,535.002,615.002,615.0030,120
2025-02-172,680.002,700.002,560.002,580.002,580.0047,632
2025-02-142,690.002,775.002,660.002,700.002,700.0023,240
2025-02-132,615.002,770.002,615.002,690.002,690.0014,338
2025-02-122,680.002,695.002,610.002,615.002,615.0015,416
2025-02-112,665.002,725.002,660.002,675.002,675.0015,900
2025-02-102,705.002,790.002,605.002,685.002,685.0024,133
2025-02-072,785.002,820.002,700.002,710.002,710.0059,409
2025-02-062,725.003,100.002,725.002,790.002,790.00252,519
2025-02-052,750.002,750.002,695.002,730.002,730.0019,826
2025-02-042,625.002,885.002,625.002,720.002,720.0089,616
2025-02-032,550.002,900.002,545.002,630.002,630.00129,383
2025-01-312,485.002,810.002,480.002,555.002,555.0087,905
2025-01-242,500.002,625.002,485.002,485.002,485.0018,658
2025-01-232,600.002,655.002,445.002,500.002,500.0024,066
← NewerPage 7 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.