FOODWELL Co., Ltd. (KOSDAQ:005670)
South Korea · Delayed Price · Currency is KRW 6,110.00
-50.00 (-0.81%)
At close: Feb 27, 2026
FOODWELL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 6,290.00 | 6,300.00 | 6,160.00 | 6,300.00 | 6,300.00 | - | 36,567 |
| Jan 2, 2026 | 6,200.00 | 6,310.00 | 6,160.00 | 6,300.00 | 6,300.00 | 1.78% | 20,641 |
| Dec 30, 2025 | 6,180.00 | 6,230.00 | 6,150.00 | 6,190.00 | 6,190.00 | -0.32% | 19,048 |
| Dec 29, 2025 | 6,230.00 | 6,250.00 | 6,150.00 | 6,210.00 | 6,210.00 | -0.32% | 15,771 |
| Dec 26, 2025 | 6,280.00 | 6,330.00 | 6,190.00 | 6,230.00 | 6,105.00 | - | 62,775 |
| Dec 24, 2025 | 6,320.00 | 6,400.00 | 6,210.00 | 6,230.00 | 6,105.00 | -1.42% | 43,988 |
| Dec 23, 2025 | 6,400.00 | 6,400.00 | 6,300.00 | 6,320.00 | 6,193.19 | -1.25% | 33,403 |
| Dec 22, 2025 | 6,340.00 | 6,400.00 | 6,290.00 | 6,400.00 | 6,271.59 | 0.95% | 60,401 |
| Dec 19, 2025 | 6,240.00 | 6,350.00 | 6,220.00 | 6,340.00 | 6,212.79 | 1.60% | 26,395 |
| Dec 18, 2025 | 6,250.00 | 6,320.00 | 6,220.00 | 6,240.00 | 6,114.80 | -1.11% | 25,046 |
| Dec 17, 2025 | 6,240.00 | 6,350.00 | 6,240.00 | 6,310.00 | 6,183.39 | 1.12% | 27,788 |
| Dec 16, 2025 | 6,340.00 | 6,370.00 | 6,230.00 | 6,240.00 | 6,114.80 | -1.58% | 44,187 |
| Dec 15, 2025 | 6,290.00 | 6,390.00 | 6,240.00 | 6,340.00 | 6,212.79 | 0.79% | 41,879 |
| Dec 12, 2025 | 6,320.00 | 6,340.00 | 6,260.00 | 6,290.00 | 6,163.80 | -0.47% | 22,464 |