FOODWELL Co., Ltd. (KOSDAQ:005670)
South Korea · Delayed Price · Currency is KRW 5,850.00
+90.00 (1.56%)
At close: Mar 20, 2026
FOODWELL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5,740.00 | 5,900.00 | 5,740.00 | 5,850.00 | 5,850.00 | 1.56% | 9,770 |
| Mar 19, 2026 | 5,850.00 | 5,890.00 | 5,760.00 | 5,760.00 | 5,760.00 | -2.04% | 15,546 |
| Mar 18, 2026 | 5,900.00 | 5,900.00 | 5,810.00 | 5,880.00 | 5,880.00 | -0.34% | 26,092 |
| Mar 17, 2026 | 5,780.00 | 5,900.00 | 5,780.00 | 5,900.00 | 5,900.00 | 1.37% | 11,184 |
| Mar 16, 2026 | 5,850.00 | 5,890.00 | 5,770.00 | 5,820.00 | 5,820.00 | -1.19% | 10,465 |
| Mar 13, 2026 | 5,900.00 | 5,970.00 | 5,740.00 | 5,890.00 | 5,890.00 | 0.51% | 31,935 |
| Mar 12, 2026 | 5,760.00 | 5,880.00 | 5,740.00 | 5,860.00 | 5,860.00 | 1.74% | 14,501 |
| Mar 11, 2026 | 5,700.00 | 5,840.00 | 5,670.00 | 5,760.00 | 5,760.00 | 2.49% | 43,177 |
| Mar 10, 2026 | 5,630.00 | 5,730.00 | 5,520.00 | 5,620.00 | 5,620.00 | 1.26% | 27,282 |
| Mar 9, 2026 | 5,650.00 | 5,650.00 | 5,500.00 | 5,550.00 | 5,550.00 | -3.14% | 57,412 |
| Mar 6, 2026 | 5,850.00 | 5,870.00 | 5,670.00 | 5,730.00 | 5,730.00 | -2.22% | 61,116 |
| Mar 5, 2026 | 5,670.00 | 5,880.00 | 5,670.00 | 5,860.00 | 5,860.00 | 5.59% | 35,236 |
| Mar 4, 2026 | 5,970.00 | 5,970.00 | 5,440.00 | 5,550.00 | 5,550.00 | -7.35% | 131,723 |
| Mar 3, 2026 | 6,100.00 | 6,100.00 | 5,990.00 | 5,990.00 | 5,990.00 | -1.96% | 65,031 |
| Feb 27, 2026 | 6,160.00 | 6,160.00 | 6,000.00 | 6,110.00 | 6,110.00 | -0.81% | 51,877 |
| Feb 26, 2026 | 6,300.00 | 6,300.00 | 6,160.00 | 6,160.00 | 6,160.00 | -1.75% | 61,656 |
| Feb 25, 2026 | 6,440.00 | 6,450.00 | 6,260.00 | 6,270.00 | 6,270.00 | -1.57% | 106,355 |
| Feb 24, 2026 | 6,410.00 | 6,410.00 | 6,310.00 | 6,370.00 | 6,370.00 | -0.31% | 59,341 |
| Feb 23, 2026 | 6,380.00 | 6,430.00 | 6,330.00 | 6,390.00 | 6,390.00 | 0.95% | 48,820 |
| Feb 20, 2026 | 6,310.00 | 6,370.00 | 6,300.00 | 6,330.00 | 6,330.00 | -0.31% | 42,505 |
| Feb 19, 2026 | 6,380.00 | 6,390.00 | 6,210.00 | 6,350.00 | 6,350.00 | -0.47% | 55,741 |
| Feb 13, 2026 | 6,530.00 | 6,530.00 | 6,300.00 | 6,380.00 | 6,380.00 | -0.31% | 35,882 |
| Feb 12, 2026 | 6,360.00 | 6,430.00 | 6,360.00 | 6,400.00 | 6,400.00 | 0.63% | 19,649 |
| Feb 11, 2026 | 6,310.00 | 6,420.00 | 6,310.00 | 6,360.00 | 6,360.00 | 0.95% | 50,946 |
| Feb 10, 2026 | 6,230.00 | 6,390.00 | 6,200.00 | 6,300.00 | 6,300.00 | 1.12% | 51,928 |
| Feb 9, 2026 | 6,160.00 | 6,270.00 | 6,110.00 | 6,230.00 | 6,230.00 | 1.14% | 38,281 |
| Feb 6, 2026 | 6,180.00 | 6,180.00 | 6,000.00 | 6,160.00 | 6,160.00 | -0.96% | 46,288 |
| Feb 5, 2026 | 6,280.00 | 6,310.00 | 6,200.00 | 6,220.00 | 6,220.00 | -0.96% | 32,588 |
| Feb 4, 2026 | 6,100.00 | 6,300.00 | 6,100.00 | 6,280.00 | 6,280.00 | 2.11% | 35,210 |
| Feb 3, 2026 | 6,160.00 | 6,200.00 | 6,070.00 | 6,150.00 | 6,150.00 | 0.99% | 49,160 |
| Feb 2, 2026 | 6,180.00 | 6,240.00 | 6,030.00 | 6,090.00 | 6,090.00 | -1.77% | 40,584 |
| Jan 30, 2026 | 6,290.00 | 6,390.00 | 6,180.00 | 6,200.00 | 6,200.00 | -1.43% | 46,377 |
| Jan 29, 2026 | 6,150.00 | 6,310.00 | 6,080.00 | 6,290.00 | 6,290.00 | 2.11% | 73,791 |
| Jan 28, 2026 | 6,200.00 | 6,230.00 | 6,110.00 | 6,160.00 | 6,160.00 | -1.12% | 58,556 |
| Jan 27, 2026 | 6,250.00 | 6,270.00 | 6,170.00 | 6,230.00 | 6,230.00 | -0.32% | 36,527 |
| Jan 26, 2026 | 6,190.00 | 6,270.00 | 6,090.00 | 6,250.00 | 6,250.00 | 0.97% | 63,215 |
| Jan 23, 2026 | 6,170.00 | 6,220.00 | 6,070.00 | 6,190.00 | 6,190.00 | 0.98% | 24,599 |
| Jan 22, 2026 | 6,120.00 | 6,180.00 | 6,070.00 | 6,130.00 | 6,130.00 | - | 69,922 |
| Jan 21, 2026 | 6,150.00 | 6,150.00 | 6,010.00 | 6,130.00 | 6,130.00 | -1.45% | 30,887 |
| Jan 20, 2026 | 6,060.00 | 6,250.00 | 6,010.00 | 6,220.00 | 6,220.00 | 2.13% | 27,014 |
| Jan 19, 2026 | 6,160.00 | 6,160.00 | 6,050.00 | 6,090.00 | 6,090.00 | -0.98% | 36,940 |
| Jan 16, 2026 | 6,170.00 | 6,320.00 | 6,120.00 | 6,150.00 | 6,150.00 | -0.16% | 21,427 |
| Jan 15, 2026 | 6,210.00 | 6,230.00 | 6,130.00 | 6,160.00 | 6,160.00 | -1.12% | 33,451 |
| Jan 14, 2026 | 6,160.00 | 6,250.00 | 6,100.00 | 6,230.00 | 6,230.00 | 1.14% | 35,480 |
| Jan 13, 2026 | 6,210.00 | 6,260.00 | 6,110.00 | 6,160.00 | 6,160.00 | -0.65% | 31,007 |
| Jan 12, 2026 | 6,200.00 | 6,270.00 | 6,180.00 | 6,200.00 | 6,200.00 | - | 24,841 |
| Jan 9, 2026 | 6,160.00 | 6,280.00 | 6,140.00 | 6,200.00 | 6,200.00 | 0.65% | 11,755 |
| Jan 8, 2026 | 6,250.00 | 6,250.00 | 6,120.00 | 6,160.00 | 6,160.00 | -1.44% | 26,630 |
| Jan 7, 2026 | 6,340.00 | 6,340.00 | 6,120.00 | 6,250.00 | 6,250.00 | -0.95% | 40,639 |
| Jan 6, 2026 | 6,310.00 | 6,350.00 | 6,250.00 | 6,310.00 | 6,310.00 | 0.16% | 20,691 |