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
2025-01-222,625.002,680.002,575.002,600.002,600.0023,651
2025-01-212,590.002,845.002,570.002,630.002,630.0043,911
2025-01-202,645.002,710.002,540.002,590.002,590.0030,276
2025-01-172,700.002,740.002,615.002,645.002,645.0062,985
2025-01-162,695.002,760.002,695.002,700.002,700.0011,109
2025-01-152,775.002,775.002,710.002,715.002,715.0015,871
2025-01-142,780.002,795.002,715.002,775.002,775.009,864
2025-01-132,830.002,830.002,760.002,775.002,775.0015,249
2025-01-102,840.002,840.002,785.002,800.002,800.0043,895
2025-01-092,835.002,840.002,765.002,800.002,800.0016,857
2025-01-082,820.002,860.002,765.002,840.002,840.0047,477
2025-01-072,795.002,845.002,785.002,795.002,795.0024,969
2025-01-062,810.002,830.002,765.002,800.002,800.0028,752
2025-01-032,800.002,815.002,650.002,810.002,810.0078,870
2025-01-022,760.002,795.002,720.002,765.002,765.0010,815
2024-12-302,710.002,810.002,710.002,760.002,760.0010,354
2024-12-272,850.002,850.002,695.002,755.002,755.0044,702
2024-12-262,725.002,815.002,680.002,810.002,810.0082,046
2024-12-243,035.003,560.002,710.002,710.002,710.00862,050
2024-12-232,805.002,960.002,800.002,880.002,880.0018,219
2024-12-202,975.003,010.002,865.002,880.002,880.0031,007
2024-12-193,005.003,040.002,830.002,975.002,975.0034,928
2024-12-183,140.003,140.003,045.003,050.003,050.0025,458
2024-12-173,175.003,195.003,100.003,140.003,140.0028,499
2024-12-163,205.003,290.003,115.003,175.003,175.0046,425
2024-12-133,320.003,380.003,095.003,205.003,205.0079,720
2024-12-123,085.003,350.003,085.003,320.003,320.00190,334
2024-12-112,950.003,135.002,950.003,115.003,115.0047,844
2024-12-102,850.002,985.002,835.002,975.002,975.0056,293
2024-12-092,900.002,935.002,700.002,855.002,855.00104,512
2024-12-063,020.003,040.002,820.002,960.002,960.0051,008
2024-12-052,960.003,095.002,895.002,960.002,960.0025,180
2024-12-042,805.003,045.002,800.002,960.002,960.0061,565
2024-12-032,920.002,970.002,650.002,970.002,970.00189,574
2024-12-023,020.003,055.002,915.002,950.002,950.0074,405
2024-11-293,090.003,120.002,945.003,040.003,040.00100,284
2024-11-283,055.003,130.003,020.003,040.003,040.0053,680
2024-11-273,065.003,150.002,970.003,060.003,060.0077,856
2024-11-263,165.003,220.002,940.003,065.003,065.00156,936
2024-11-253,240.003,420.003,105.003,165.003,165.00396,624
2024-11-224,290.004,290.003,300.003,340.003,340.006,572,328
2024-11-213,375.003,490.003,260.003,300.003,300.0042,040
2024-11-203,100.003,560.003,100.003,375.003,375.00165,773
2024-11-193,195.003,195.003,050.003,100.003,100.0011,957
2024-11-183,165.003,165.003,080.003,085.003,085.0022,329
2024-11-153,225.003,225.003,005.003,065.003,065.009,870
2024-11-142,965.003,200.002,910.003,040.003,040.0025,295
2024-11-133,100.003,100.002,990.002,990.002,990.0040,619
2024-11-123,350.003,350.003,070.003,120.003,120.0038,660
2024-11-113,320.003,365.003,170.003,305.003,305.0037,299
2024-11-083,315.003,420.003,250.003,320.003,320.0034,500
2024-11-073,360.003,450.003,300.003,320.003,320.0022,276
2024-11-063,380.003,435.003,315.003,360.003,360.0041,233
2024-11-053,285.003,480.003,275.003,380.003,380.0061,574
2024-11-043,215.003,320.003,205.003,280.003,280.0020,404
2024-11-013,215.003,285.003,180.003,205.003,205.0026,849
2024-10-313,330.003,420.003,200.003,230.003,230.0073,987
2024-10-303,295.003,470.003,295.003,330.003,330.0045,531
2024-10-293,230.003,380.003,230.003,325.003,325.0056,770
2024-10-283,300.003,350.003,230.003,230.003,230.0041,148
← NewerPage 8 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.