FOODWELL Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 5,610.00 | 5,680.00 | 5,600.00 | 5,640.00 | 5,526.84 | 10,532 |
| 2025-07-28 | 5,830.00 | 5,830.00 | 5,570.00 | 5,600.00 | 5,487.64 | 43,825 |
| 2025-07-25 | 5,890.00 | 5,900.00 | 5,770.00 | 5,830.00 | 5,713.03 | 14,348 |
| 2025-07-24 | 5,840.00 | 5,890.00 | 5,780.00 | 5,820.00 | 5,703.23 | 18,140 |
| 2025-07-23 | 5,740.00 | 5,850.00 | 5,700.00 | 5,800.00 | 5,683.63 | 14,148 |
| 2025-07-22 | 5,850.00 | 5,900.00 | 5,740.00 | 5,740.00 | 5,624.83 | 507,165 |
| 2025-07-21 | 5,630.00 | 5,850.00 | 5,630.00 | 5,810.00 | 5,693.43 | 19,155 |
| 2025-07-18 | 5,710.00 | 5,750.00 | 5,630.00 | 5,690.00 | 5,575.83 | 15,691 |
| 2025-07-17 | 5,820.00 | 5,830.00 | 5,670.00 | 5,720.00 | 5,605.23 | 18,713 |
| 2025-07-16 | 5,890.00 | 5,950.00 | 5,820.00 | 5,820.00 | 5,703.23 | 30,733 |
| 2025-07-15 | 5,870.00 | 5,970.00 | 5,800.00 | 5,950.00 | 5,830.62 | 36,334 |
| 2025-07-14 | 5,700.00 | 5,850.00 | 5,660.00 | 5,850.00 | 5,732.62 | 26,640 |
| 2025-07-11 | 5,690.00 | 5,750.00 | 5,620.00 | 5,700.00 | 5,585.63 | 584,295 |
| 2025-07-10 | 5,600.00 | 5,770.00 | 5,600.00 | 5,690.00 | 5,575.83 | 29,287 |
| 2025-07-09 | 5,630.00 | 5,710.00 | 5,520.00 | 5,640.00 | 5,526.84 | 40,106 |
| 2025-07-08 | 5,700.00 | 5,810.00 | 5,600.00 | 5,660.00 | 5,546.44 | 36,303 |
| 2025-07-07 | 5,620.00 | 5,890.00 | 5,510.00 | 5,760.00 | 5,644.43 | 84,016 |
| 2025-07-04 | 5,660.00 | 5,720.00 | 5,480.00 | 5,640.00 | 5,526.84 | 63,737 |
| 2025-07-03 | 5,600.00 | 6,150.00 | 5,530.00 | 5,660.00 | 5,546.44 | 577,911 |
| 2025-07-02 | 5,490.00 | 5,900.00 | 5,400.00 | 5,570.00 | 5,458.24 | 142,217 |
| 2025-07-01 | 5,310.00 | 5,470.00 | 5,220.00 | 5,450.00 | 5,340.65 | 16,028 |
| 2025-06-30 | 5,360.00 | 5,390.00 | 5,310.00 | 5,310.00 | 5,203.46 | 15,194 |
| 2025-06-27 | 5,500.00 | 5,510.00 | 5,370.00 | 5,380.00 | 5,272.05 | 7,964 |
| 2025-06-26 | 5,580.00 | 5,580.00 | 5,450.00 | 5,480.00 | 5,370.05 | 32,782 |
| 2025-06-25 | 5,520.00 | 5,650.00 | 5,510.00 | 5,570.00 | 5,458.24 | 28,651 |
| 2025-06-24 | 5,450.00 | 5,550.00 | 5,330.00 | 5,520.00 | 5,409.25 | 23,060 |
| 2025-06-23 | 5,420.00 | 5,460.00 | 5,320.00 | 5,460.00 | 5,350.45 | 22,357 |
| 2025-06-20 | 5,250.00 | 5,450.00 | 5,230.00 | 5,430.00 | 5,321.05 | 20,885 |
| 2025-06-19 | 5,280.00 | 5,310.00 | 5,230.00 | 5,240.00 | 5,134.86 | 19,841 |
| 2025-06-18 | 5,350.00 | 5,370.00 | 5,200.00 | 5,280.00 | 5,174.06 | 16,318 |
| 2025-06-17 | 5,470.00 | 5,530.00 | 5,310.00 | 5,370.00 | 5,262.26 | 26,391 |
| 2025-06-16 | 5,470.00 | 5,470.00 | 5,370.00 | 5,470.00 | 5,360.25 | 14,503 |
| 2025-06-13 | 5,620.00 | 5,620.00 | 5,360.00 | 5,470.00 | 5,360.25 | 44,225 |
| 2025-06-12 | 5,620.00 | 5,650.00 | 5,570.00 | 5,620.00 | 5,507.24 | 18,278 |
| 2025-06-11 | 5,580.00 | 5,660.00 | 5,530.00 | 5,610.00 | 5,497.44 | 36,896 |
| 2025-06-10 | 5,570.00 | 5,600.00 | 5,520.00 | 5,550.00 | 5,438.64 | 14,135 |
| 2025-06-09 | 5,570.00 | 5,630.00 | 5,530.00 | 5,570.00 | 5,458.24 | 30,868 |
| 2025-06-05 | 5,520.00 | 5,600.00 | 5,430.00 | 5,570.00 | 5,458.24 | 34,533 |
| 2025-06-04 | 5,300.00 | 5,720.00 | 5,300.00 | 5,520.00 | 5,409.25 | 189,097 |
| 2025-06-02 | 5,380.00 | 5,380.00 | 5,270.00 | 5,300.00 | 5,193.66 | 17,513 |
| 2025-05-30 | 5,430.00 | 5,430.00 | 5,330.00 | 5,380.00 | 5,272.05 | 20,756 |
| 2025-05-29 | 5,270.00 | 5,440.00 | 5,230.00 | 5,430.00 | 5,321.05 | 33,937 |
| 2025-05-28 | 5,230.00 | 5,370.00 | 5,160.00 | 5,320.00 | 5,213.26 | 46,253 |
| 2025-05-27 | 5,250.00 | 5,280.00 | 5,170.00 | 5,230.00 | 5,125.06 | 17,872 |
| 2025-05-26 | 5,260.00 | 5,290.00 | 5,210.00 | 5,250.00 | 5,144.66 | 16,513 |
| 2025-05-23 | 5,290.00 | 5,290.00 | 5,180.00 | 5,250.00 | 5,144.66 | 28,620 |
| 2025-05-22 | 5,260.00 | 5,290.00 | 5,110.00 | 5,280.00 | 5,174.06 | 56,358 |
| 2025-05-21 | 5,140.00 | 5,260.00 | 5,100.00 | 5,260.00 | 5,154.46 | 57,024 |
| 2025-05-20 | 5,060.00 | 5,170.00 | 5,050.00 | 5,140.00 | 5,036.87 | 26,266 |
| 2025-05-19 | 5,080.00 | 5,170.00 | 5,020.00 | 5,160.00 | 5,056.47 | 80,025 |
| 2025-05-16 | 4,905.00 | 5,080.00 | 4,905.00 | 5,080.00 | 4,978.07 | 72,375 |
| 2025-05-15 | 4,955.00 | 5,040.00 | 4,890.00 | 4,905.00 | 4,806.59 | 39,908 |
| 2025-05-14 | 4,955.00 | 5,010.00 | 4,955.00 | 4,995.00 | 4,894.78 | 9,781 |
| 2025-05-13 | 4,935.00 | 5,000.00 | 4,935.00 | 4,955.00 | 4,855.58 | 17,295 |
| 2025-05-12 | 4,930.00 | 4,950.00 | 4,885.00 | 4,935.00 | 4,835.98 | 12,675 |
| 2025-05-09 | 4,930.00 | 4,955.00 | 4,780.00 | 4,930.00 | 4,831.08 | 38,578 |
| 2025-05-08 | 4,910.00 | 4,930.00 | 4,885.00 | 4,930.00 | 4,831.08 | 11,529 |
| 2025-05-07 | 4,895.00 | 4,910.00 | 4,860.00 | 4,910.00 | 4,811.48 | 18,002 |
| 2025-05-02 | 4,910.00 | 4,910.00 | 4,855.00 | 4,895.00 | 4,796.79 | 13,853 |
| 2025-04-30 | 4,930.00 | 4,980.00 | 4,905.00 | 4,915.00 | 4,816.38 | 21,439 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 160.0000 KRW |
| 2024-12-27 | 125.0000 KRW |
| 2023-12-27 | 90.0000 KRW |
| 2022-12-28 | 90.0000 KRW |
| 2021-12-29 | 90.0000 KRW |
| 2020-12-29 | 85.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.