FOODWELL Co., Ltd. (KOSDAQ:005670)
South Korea · Delayed Price · Currency is KRW 6,190.00
+60.00 (0.98%)
At close: Jan 23, 2026
FOODWELL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 6,270.00 | 6,390.00 | 6,210.00 | 6,320.00 | 6,193.19 | 1.44% | 55,631 |
| Dec 10, 2025 | 6,240.00 | 6,280.00 | 6,150.00 | 6,230.00 | 6,105.00 | -0.64% | 19,496 |
| Dec 9, 2025 | 6,200.00 | 6,280.00 | 6,160.00 | 6,270.00 | 6,144.20 | 0.97% | 33,253 |
| Dec 8, 2025 | 6,250.00 | 6,260.00 | 6,150.00 | 6,210.00 | 6,085.40 | -1.11% | 37,907 |
| Dec 5, 2025 | 6,200.00 | 6,280.00 | 6,110.00 | 6,280.00 | 6,154.00 | 1.29% | 30,900 |
| Dec 4, 2025 | 6,260.00 | 6,290.00 | 6,160.00 | 6,200.00 | 6,075.60 | -0.96% | 56,621 |
| Dec 3, 2025 | 6,310.00 | 6,370.00 | 6,240.00 | 6,260.00 | 6,134.40 | -0.79% | 73,736 |
| Dec 2, 2025 | 6,260.00 | 6,340.00 | 6,210.00 | 6,310.00 | 6,183.39 | 0.80% | 19,060 |
| Dec 1, 2025 | 6,320.00 | 6,380.00 | 6,220.00 | 6,260.00 | 6,134.40 | -0.79% | 58,145 |
| Nov 28, 2025 | 6,250.00 | 6,390.00 | 6,210.00 | 6,310.00 | 6,183.39 | 0.96% | 54,960 |
| Nov 27, 2025 | 6,300.00 | 6,330.00 | 6,220.00 | 6,250.00 | 6,124.60 | -0.64% | 34,479 |
| Nov 26, 2025 | 6,190.00 | 6,350.00 | 6,150.00 | 6,290.00 | 6,163.80 | 1.94% | 90,513 |
| Nov 25, 2025 | 6,130.00 | 6,270.00 | 6,090.00 | 6,170.00 | 6,046.20 | 0.65% | 57,787 |
| Nov 24, 2025 | 6,110.00 | 6,280.00 | 6,100.00 | 6,130.00 | 6,007.01 | 0.66% | 79,854 |
| Nov 21, 2025 | 6,180.00 | 6,180.00 | 6,020.00 | 6,090.00 | 5,967.81 | -2.40% | 69,097 |
| Nov 20, 2025 | 6,200.00 | 6,350.00 | 6,190.00 | 6,240.00 | 6,114.80 | 0.97% | 126,054 |
| Nov 19, 2025 | 6,150.00 | 6,270.00 | 5,990.00 | 6,180.00 | 6,056.00 | 1.98% | 147,448 |
| Nov 18, 2025 | 6,240.00 | 6,240.00 | 6,010.00 | 6,060.00 | 5,938.41 | -3.04% | 204,208 |
| Nov 17, 2025 | 6,270.00 | 6,380.00 | 6,210.00 | 6,250.00 | 6,124.60 | -0.32% | 142,373 |
| Nov 14, 2025 | 6,680.00 | 6,680.00 | 6,210.00 | 6,270.00 | 6,144.20 | -7.25% | 603,698 |
| Nov 13, 2025 | 7,260.00 | 7,400.00 | 6,600.00 | 6,760.00 | 6,624.37 | -17.06% | 1,428,933 |
| Nov 12, 2025 | 8,010.00 | 8,220.00 | 7,950.00 | 8,150.00 | 7,986.48 | 1.88% | 158,256 |