FOODWELL Co., Ltd. (KOSDAQ:005670)
South Korea · Delayed Price · Currency is KRW 7,120.00
-370.00 (-4.94%)
At close: Aug 29, 2025
FOODWELL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7,550.00 | 7,550.00 | 7,050.00 | 7,130.00 | - | -4.81% | 223,435 |
| Aug 28, 2025 | 7,570.00 | 7,630.00 | 7,280.00 | 7,490.00 | - | -1.45% | 282,618 |
| Aug 27, 2025 | 7,780.00 | 7,810.00 | 7,520.00 | 7,600.00 | - | -1.30% | 150,288 |
| Aug 26, 2025 | 7,640.00 | 7,820.00 | 7,500.00 | 7,700.00 | - | -2.04% | 210,144 |
| Aug 25, 2025 | 7,790.00 | 8,270.00 | 7,650.00 | 7,860.00 | - | 0.38% | 335,003 |
| Aug 22, 2025 | 7,960.00 | 8,460.00 | 7,580.00 | 7,830.00 | - | 0.13% | 1,167,028 |
| Aug 21, 2025 | 7,430.00 | 8,950.00 | 7,330.00 | 7,820.00 | - | 4.97% | 3,792,144 |
| Aug 20, 2025 | 7,280.00 | 8,090.00 | 7,010.00 | 7,450.00 | - | 2.34% | 2,382,030 |
| Aug 19, 2025 | 8,040.00 | 8,400.00 | 7,230.00 | 7,280.00 | - | -1.75% | 2,291,586 |
| Aug 18, 2025 | 6,200.00 | 7,410.00 | 6,200.00 | 7,410.00 | - | 30.00% | 3,053,960 |
| Aug 14, 2025 | 5,900.00 | 6,010.00 | 5,670.00 | 5,700.00 | - | -3.39% | 164,877 |
| Aug 13, 2025 | 5,950.00 | 5,970.00 | 5,750.00 | 5,900.00 | - | -1.17% | 83,932 |
| Aug 12, 2025 | 6,070.00 | 6,100.00 | 5,940.00 | 5,970.00 | - | -1.65% | 29,997 |
| Aug 11, 2025 | 6,010.00 | 6,140.00 | 6,000.00 | 6,070.00 | - | 1.00% | 17,904 |
| Aug 8, 2025 | 6,020.00 | 6,140.00 | 5,980.00 | 6,010.00 | - | 0.17% | 34,711 |
| Aug 7, 2025 | 6,150.00 | 6,150.00 | 5,990.00 | 6,000.00 | - | -1.80% | 48,543 |
| Aug 6, 2025 | 6,050.00 | 6,180.00 | 6,010.00 | 6,110.00 | - | 1.16% | 74,236 |
| Aug 5, 2025 | 5,790.00 | 6,070.00 | 5,790.00 | 6,040.00 | - | 4.32% | 94,658 |
| Aug 4, 2025 | 5,550.00 | 5,860.00 | 5,520.00 | 5,790.00 | - | 3.58% | 126,500 |
| Aug 1, 2025 | 5,770.00 | 6,780.00 | 5,590.00 | 5,590.00 | - | -4.12% | 1,638,108 |
| Jul 31, 2025 | 5,710.00 | 5,840.00 | 5,640.00 | 5,830.00 | - | 2.10% | 7,732 |
| Jul 30, 2025 | 5,640.00 | 5,730.00 | 5,620.00 | 5,710.00 | - | 1.24% | 4,230 |
| Jul 29, 2025 | 5,610.00 | 5,680.00 | 5,600.00 | 5,640.00 | - | 0.71% | 10,532 |
| Jul 28, 2025 | 5,830.00 | 5,830.00 | 5,570.00 | 5,600.00 | - | -3.95% | 43,825 |
| Jul 25, 2025 | 5,890.00 | 5,900.00 | 5,770.00 | 5,830.00 | - | 0.17% | 14,348 |
| Jul 24, 2025 | 5,840.00 | 5,890.00 | 5,780.00 | 5,820.00 | - | 0.34% | 18,140 |
| Jul 23, 2025 | 5,740.00 | 5,850.00 | 5,700.00 | 5,800.00 | - | 1.05% | 14,148 |
| Jul 22, 2025 | 5,850.00 | 5,900.00 | 5,740.00 | 5,740.00 | - | -1.20% | 507,165 |
| Jul 21, 2025 | 5,630.00 | 5,850.00 | 5,630.00 | 5,810.00 | - | 2.11% | 19,155 |
| Jul 18, 2025 | 5,710.00 | 5,750.00 | 5,630.00 | 5,690.00 | - | -0.52% | 15,691 |
| Jul 17, 2025 | 5,820.00 | 5,830.00 | 5,670.00 | 5,720.00 | - | -1.72% | 18,713 |
| Jul 16, 2025 | 5,890.00 | 5,950.00 | 5,820.00 | 5,820.00 | - | -2.18% | 30,733 |
| Jul 15, 2025 | 5,870.00 | 5,970.00 | 5,800.00 | 5,950.00 | - | 1.71% | 36,334 |
| Jul 14, 2025 | 5,700.00 | 5,850.00 | 5,660.00 | 5,850.00 | - | 2.63% | 26,640 |
| Jul 11, 2025 | 5,690.00 | 5,750.00 | 5,620.00 | 5,700.00 | - | 0.18% | 584,295 |
| Jul 10, 2025 | 5,600.00 | 5,770.00 | 5,600.00 | 5,690.00 | - | 0.89% | 29,287 |
| Jul 9, 2025 | 5,630.00 | 5,710.00 | 5,520.00 | 5,640.00 | - | -0.35% | 40,106 |
| Jul 8, 2025 | 5,700.00 | 5,810.00 | 5,600.00 | 5,660.00 | - | -1.74% | 36,303 |
| Jul 7, 2025 | 5,620.00 | 5,890.00 | 5,510.00 | 5,760.00 | - | 2.13% | 84,016 |
| Jul 4, 2025 | 5,660.00 | 5,720.00 | 5,480.00 | 5,640.00 | - | -0.35% | 63,737 |
| Jul 3, 2025 | 5,600.00 | 6,150.00 | 5,530.00 | 5,660.00 | - | 1.62% | 577,911 |
| Jul 2, 2025 | 5,490.00 | 5,900.00 | 5,400.00 | 5,570.00 | - | 2.20% | 142,217 |
| Jul 1, 2025 | 5,310.00 | 5,470.00 | 5,220.00 | 5,450.00 | - | 2.64% | 16,028 |
| Jun 30, 2025 | 5,360.00 | 5,390.00 | 5,310.00 | 5,310.00 | - | -1.30% | 15,194 |
| Jun 27, 2025 | 5,500.00 | 5,510.00 | 5,370.00 | 5,380.00 | - | -1.82% | 7,964 |
| Jun 26, 2025 | 5,580.00 | 5,580.00 | 5,450.00 | 5,480.00 | - | -1.62% | 32,782 |
| Jun 25, 2025 | 5,520.00 | 5,650.00 | 5,510.00 | 5,570.00 | - | 0.91% | 28,651 |
| Jun 24, 2025 | 5,450.00 | 5,550.00 | 5,330.00 | 5,520.00 | - | 1.10% | 23,060 |
| Jun 23, 2025 | 5,420.00 | 5,460.00 | 5,320.00 | 5,460.00 | - | 0.55% | 22,357 |
| Jun 20, 2025 | 5,250.00 | 5,450.00 | 5,230.00 | 5,430.00 | - | 3.63% | 20,885 |