FOODWELL Co., Ltd. (KOSDAQ:005670)
South Korea · Delayed Price · Currency is KRW 7,180.00
-150.00 (-2.05%)
Last updated: Sep 19, 2025, 11:14 AM KST
FOODWELL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 7,290.00 | 7,300.00 | 7,120.00 | 7,150.00 | 7,150.00 | -2.46% | 38,794 |
| Sep 18, 2025 | 7,310.00 | 7,400.00 | 7,270.00 | 7,330.00 | 7,330.00 | - | 35,979 |
| Sep 17, 2025 | 7,430.00 | 7,500.00 | 7,300.00 | 7,330.00 | 7,330.00 | -1.61% | 62,192 |
| Sep 16, 2025 | 7,400.00 | 7,550.00 | 7,360.00 | 7,450.00 | 7,450.00 | - | 120,483 |
| Sep 15, 2025 | 7,590.00 | 7,590.00 | 7,390.00 | 7,450.00 | 7,450.00 | -0.93% | 97,120 |
| Sep 12, 2025 | 7,820.00 | 8,280.00 | 7,520.00 | 7,520.00 | 7,520.00 | -0.92% | 318,605 |
| Sep 11, 2025 | 7,660.00 | 7,670.00 | 7,310.00 | 7,590.00 | 7,590.00 | -1.04% | 168,885 |
| Sep 10, 2025 | 7,980.00 | 8,080.00 | 7,530.00 | 7,670.00 | 7,670.00 | -3.88% | 209,636 |
| Sep 9, 2025 | 7,580.00 | 8,180.00 | 7,580.00 | 7,980.00 | 7,980.00 | 4.86% | 249,587 |
| Sep 8, 2025 | 7,260.00 | 7,670.00 | 7,260.00 | 7,610.00 | 7,610.00 | 4.82% | 134,345 |
| Sep 5, 2025 | 7,330.00 | 7,380.00 | 7,110.00 | 7,260.00 | 7,260.00 | -0.95% | 58,361 |
| Sep 4, 2025 | 7,420.00 | 7,550.00 | 7,180.00 | 7,330.00 | 7,330.00 | -1.21% | 77,549 |
| Sep 3, 2025 | 7,490.00 | 7,610.00 | 7,310.00 | 7,420.00 | 7,420.00 | -1.72% | 120,720 |
| Sep 2, 2025 | 7,360.00 | 7,650.00 | 7,110.00 | 7,550.00 | 7,550.00 | 3.42% | 227,163 |
| Sep 1, 2025 | 7,010.00 | 7,360.00 | 7,010.00 | 7,300.00 | 7,300.00 | 2.53% | 222,410 |
| Aug 29, 2025 | 7,550.00 | 7,550.00 | 7,050.00 | 7,120.00 | 7,120.00 | -4.94% | 223,878 |
| Aug 28, 2025 | 7,570.00 | 7,630.00 | 7,280.00 | 7,490.00 | 7,490.00 | -1.45% | 282,618 |
| Aug 27, 2025 | 7,780.00 | 7,810.00 | 7,520.00 | 7,600.00 | 7,600.00 | -1.30% | 150,288 |
| Aug 26, 2025 | 7,640.00 | 7,820.00 | 7,500.00 | 7,700.00 | 7,700.00 | -2.04% | 210,144 |
| Aug 25, 2025 | 7,790.00 | 8,270.00 | 7,650.00 | 7,860.00 | 7,860.00 | 0.38% | 335,003 |
| Aug 22, 2025 | 7,960.00 | 8,460.00 | 7,580.00 | 7,830.00 | 7,830.00 | 0.13% | 1,167,028 |
| Aug 21, 2025 | 7,430.00 | 8,950.00 | 7,330.00 | 7,820.00 | 7,820.00 | 4.97% | 3,792,144 |
| Aug 20, 2025 | 7,280.00 | 8,090.00 | 7,010.00 | 7,450.00 | 7,450.00 | 2.34% | 2,382,030 |
| Aug 19, 2025 | 8,040.00 | 8,400.00 | 7,230.00 | 7,280.00 | 7,280.00 | -1.75% | 2,291,586 |
| Aug 18, 2025 | 6,200.00 | 7,410.00 | 6,200.00 | 7,410.00 | 7,410.00 | 30.00% | 3,053,960 |
| Aug 14, 2025 | 5,900.00 | 6,010.00 | 5,670.00 | 5,700.00 | 5,700.00 | -3.39% | 164,877 |
| Aug 13, 2025 | 5,950.00 | 5,970.00 | 5,750.00 | 5,900.00 | 5,900.00 | -1.17% | 83,932 |
| Aug 12, 2025 | 6,070.00 | 6,100.00 | 5,940.00 | 5,970.00 | 5,970.00 | -1.65% | 29,997 |
| Aug 11, 2025 | 6,010.00 | 6,140.00 | 6,000.00 | 6,070.00 | 6,070.00 | 1.00% | 17,904 |
| Aug 8, 2025 | 6,020.00 | 6,140.00 | 5,980.00 | 6,010.00 | 6,010.00 | 0.17% | 34,711 |
| Aug 7, 2025 | 6,150.00 | 6,150.00 | 5,990.00 | 6,000.00 | 6,000.00 | -1.80% | 48,543 |
| Aug 6, 2025 | 6,050.00 | 6,180.00 | 6,010.00 | 6,110.00 | 6,110.00 | 1.16% | 74,236 |
| Aug 5, 2025 | 5,790.00 | 6,070.00 | 5,790.00 | 6,040.00 | 6,040.00 | 4.32% | 94,658 |
| Aug 4, 2025 | 5,550.00 | 5,860.00 | 5,520.00 | 5,790.00 | 5,790.00 | 3.58% | 126,500 |
| Aug 1, 2025 | 5,770.00 | 6,780.00 | 5,590.00 | 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 | 5,830.00 | 2.10% | 7,732 |
| Jul 30, 2025 | 5,640.00 | 5,730.00 | 5,620.00 | 5,710.00 | 5,710.00 | 1.24% | 4,230 |
| Jul 29, 2025 | 5,610.00 | 5,680.00 | 5,600.00 | 5,640.00 | 5,640.00 | 0.71% | 10,532 |
| Jul 28, 2025 | 5,830.00 | 5,830.00 | 5,570.00 | 5,600.00 | 5,600.00 | -3.95% | 43,825 |
| Jul 25, 2025 | 5,890.00 | 5,900.00 | 5,770.00 | 5,830.00 | 5,830.00 | 0.17% | 14,348 |
| Jul 24, 2025 | 5,840.00 | 5,890.00 | 5,780.00 | 5,820.00 | 5,820.00 | 0.34% | 18,140 |
| Jul 23, 2025 | 5,740.00 | 5,850.00 | 5,700.00 | 5,800.00 | 5,800.00 | 1.05% | 14,148 |
| Jul 22, 2025 | 5,850.00 | 5,900.00 | 5,740.00 | 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 | 5,810.00 | 2.11% | 19,155 |
| Jul 18, 2025 | 5,710.00 | 5,750.00 | 5,630.00 | 5,690.00 | 5,690.00 | -0.52% | 15,691 |
| Jul 17, 2025 | 5,820.00 | 5,830.00 | 5,670.00 | 5,720.00 | 5,720.00 | -1.72% | 18,713 |
| Jul 16, 2025 | 5,890.00 | 5,950.00 | 5,820.00 | 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 | 5,950.00 | 1.71% | 36,334 |
| Jul 14, 2025 | 5,700.00 | 5,850.00 | 5,660.00 | 5,850.00 | 5,850.00 | 2.63% | 26,640 |
| Jul 11, 2025 | 5,690.00 | 5,750.00 | 5,620.00 | 5,700.00 | 5,700.00 | 0.18% | 584,295 |