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
2024-10-253,290.003,300.003,190.003,280.003,280.0018,161
2024-10-243,150.003,410.003,150.003,210.003,210.0092,671
2024-10-233,220.003,260.003,150.003,150.003,150.0019,017
2024-10-223,175.003,270.003,095.003,250.003,250.0043,885
2024-10-213,175.003,300.003,125.003,175.003,175.0062,850
2024-10-183,290.003,290.003,175.003,175.003,175.0041,938
2024-10-173,285.003,345.003,250.003,275.003,275.0060,644
2024-10-163,300.003,355.003,205.003,285.003,285.0083,712
2024-10-153,525.003,550.003,305.003,310.003,310.00248,004
2024-10-143,240.004,215.003,180.003,525.003,525.002,398,542
2024-10-113,295.003,355.003,115.003,245.003,245.0083,768
2024-10-103,535.003,570.003,270.003,295.003,295.00141,153
2024-10-084,140.004,150.003,405.003,490.003,490.00786,128
2024-10-073,775.004,380.003,775.004,105.004,105.00468,074
2024-10-043,525.003,880.003,250.003,775.003,775.00143,451
2024-10-023,665.003,690.003,525.003,540.003,540.0075,655
2024-09-303,780.003,875.003,600.003,670.003,670.0053,753
2024-09-273,605.003,780.003,525.003,780.003,780.00104,512
2024-09-263,505.003,665.003,400.003,605.003,605.00178,051
2024-09-253,150.003,870.003,150.003,495.003,495.00707,643
2024-09-243,190.003,220.002,900.003,095.003,095.00153,360
2024-09-233,325.003,325.003,150.003,220.003,220.0098,240
2024-09-203,400.003,470.003,325.003,355.003,355.0084,535
2024-09-193,575.003,630.003,365.003,365.003,365.0085,834
2024-09-133,355.003,620.003,300.003,575.003,575.00161,225
2024-09-123,650.003,655.003,345.003,350.003,350.00220,040
2024-09-113,935.003,935.003,570.003,600.003,600.00135,758
2024-09-103,695.003,870.003,570.003,805.003,805.00149,102
2024-09-093,730.003,950.003,465.003,695.003,695.00117,988
2024-09-063,645.003,960.003,645.003,730.003,730.00110,963
2024-09-053,780.003,780.003,625.003,645.003,645.0051,293
2024-09-043,650.003,825.003,450.003,695.003,695.00132,935
2024-09-033,700.004,000.003,505.003,690.003,690.00305,086
2024-09-024,050.004,220.003,760.003,880.003,880.00209,885
2024-08-304,185.004,185.003,905.004,000.004,000.00156,769
2024-08-294,190.004,270.004,095.004,190.004,190.0090,886
2024-08-284,145.004,335.004,125.004,130.004,130.00133,662
2024-08-274,130.004,285.004,065.004,145.004,145.00101,992
2024-08-264,150.004,355.004,015.004,250.004,250.00239,769
2024-08-234,030.004,490.003,940.004,295.004,295.00392,197
2024-08-224,080.004,145.003,910.004,145.004,145.00146,380
2024-08-214,030.004,220.003,955.004,100.004,100.00181,592
2024-08-204,085.004,250.003,850.004,065.004,065.00456,215
2024-08-193,425.004,150.003,400.004,110.004,110.001,280,183
2024-08-163,410.003,495.003,325.003,425.003,425.00109,945
2024-08-143,275.003,450.003,210.003,390.003,390.00113,648
2024-08-133,695.003,730.003,205.003,255.003,255.00364,717
2024-08-123,700.003,955.003,610.003,695.003,695.00276,408
2024-08-093,585.003,775.003,570.003,605.003,605.00185,249
2024-08-083,720.003,750.003,480.003,620.003,620.00330,123
2024-08-073,920.004,060.003,760.003,795.003,795.00343,179
2024-08-063,700.004,025.003,645.003,950.003,950.00546,696
2024-08-053,515.003,900.003,360.003,820.003,820.00626,719
2024-08-024,055.004,075.003,660.003,715.003,715.00428,912
2024-08-013,890.004,315.003,820.004,030.004,030.001,603,293
2024-07-314,205.004,740.003,925.003,970.003,970.003,983,100
2024-07-303,155.004,210.002,490.004,005.004,005.0011,385,700
2024-07-293,280.003,440.003,200.003,240.003,240.0082,657
2024-07-263,210.003,380.003,150.003,315.003,315.0077,682
2024-07-253,340.003,340.003,150.003,210.003,210.00104,235
← NewerPage 9 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.