FOODWELL Co., Ltd. (KOSDAQ:005670)
South Korea · Delayed Price · Currency is KRW 5,950.00
+10.00 (0.17%)
At close: Oct 30, 2026
FOODWELL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5,940.00 | 6,000.00 | 5,880.00 | 5,950.00 | 5,950.00 | 0.17% | 4,229 |
| Oct 29, 2026 | 6,180.00 | 6,180.00 | 5,730.00 | 5,940.00 | 5,940.00 | -1.33% | 24,043 |
| Oct 28, 2026 | 5,920.00 | 6,030.00 | 5,850.00 | 6,020.00 | 6,020.00 | 1.69% | 5,845 |
| Oct 27, 2026 | 5,940.00 | 5,950.00 | 5,820.00 | 5,920.00 | 5,920.00 | -0.34% | 5,082 |
| Oct 26, 2026 | 6,050.00 | 6,050.00 | 5,810.00 | 5,940.00 | 5,940.00 | -1.82% | 14,311 |
| Oct 23, 2026 | 6,110.00 | 6,110.00 | 5,960.00 | 6,050.00 | 6,050.00 | -0.98% | 6,289 |
| Oct 22, 2026 | 6,100.00 | 6,160.00 | 6,010.00 | 6,110.00 | 6,110.00 | -0.16% | 11,126 |
| Oct 21, 2026 | 6,180.00 | 6,180.00 | 6,050.00 | 6,120.00 | 6,120.00 | -0.16% | 9,518 |
| Oct 20, 2026 | 6,190.00 | 6,190.00 | 6,050.00 | 6,130.00 | 6,130.00 | -0.33% | 1,565 |
| Oct 19, 2026 | 6,130.00 | 6,150.00 | 6,020.00 | 6,150.00 | 6,150.00 | 0.16% | 1,725 |
| Oct 16, 2026 | 6,140.00 | 6,150.00 | 6,030.00 | 6,140.00 | 6,140.00 | 1.15% | 6,167 |
| Oct 15, 2026 | 6,060.00 | 6,070.00 | 5,910.00 | 6,070.00 | 6,070.00 | -0.82% | 22,818 |
| Oct 14, 2026 | 6,060.00 | 6,180.00 | 6,040.00 | 6,120.00 | 6,120.00 | 1.32% | 11,017 |
| Oct 13, 2026 | 6,000.00 | 6,040.00 | 5,920.00 | 6,040.00 | 6,040.00 | -0.17% | 10,948 |
| Oct 12, 2026 | 6,170.00 | 6,170.00 | 6,000.00 | 6,050.00 | 6,050.00 | -1.94% | 15,962 |
| Oct 8, 2026 | 6,200.00 | 6,200.00 | 6,110.00 | 6,170.00 | 6,170.00 | 0.33% | 7,510 |
| Oct 7, 2026 | 6,190.00 | 6,190.00 | 6,110.00 | 6,150.00 | 6,150.00 | -0.16% | 2,717 |
| Oct 6, 2026 | 6,220.00 | 6,220.00 | 6,130.00 | 6,160.00 | 6,160.00 | - | 3,235 |
| Oct 2, 2026 | 6,190.00 | 6,200.00 | 6,120.00 | 6,160.00 | 6,160.00 | -0.16% | 2,831 |
| Oct 1, 2026 | 6,140.00 | 6,180.00 | 6,070.00 | 6,170.00 | 6,170.00 | 0.49% | 13,343 |
| Sep 30, 2026 | 6,250.00 | 6,250.00 | 6,040.00 | 6,140.00 | 6,140.00 | -1.76% | 49,137 |
| Sep 29, 2026 | 6,200.00 | 6,270.00 | 6,160.00 | 6,250.00 | 6,250.00 | - | 5,546 |
| Sep 28, 2026 | 6,160.00 | 6,260.00 | 6,120.00 | 6,250.00 | 6,250.00 | 1.46% | 9,685 |
| Sep 23, 2026 | 6,250.00 | 6,250.00 | 6,120.00 | 6,160.00 | 6,160.00 | -0.81% | 11,002 |
| Sep 22, 2026 | 6,150.00 | 6,450.00 | 6,150.00 | 6,210.00 | 6,210.00 | 0.65% | 20,482 |
| Sep 21, 2026 | 6,280.00 | 6,290.00 | 6,100.00 | 6,170.00 | 6,170.00 | -0.96% | 43,621 |
| Sep 18, 2026 | 6,250.00 | 6,250.00 | 6,140.00 | 6,230.00 | 6,230.00 | 0.65% | 17,888 |
| Sep 17, 2026 | 6,270.00 | 6,270.00 | 6,130.00 | 6,190.00 | 6,190.00 | -0.80% | 10,170 |
| Sep 16, 2026 | 6,310.00 | 6,310.00 | 6,200.00 | 6,240.00 | 6,240.00 | -0.79% | 8,941 |
| Sep 15, 2026 | 6,300.00 | 6,300.00 | 6,220.00 | 6,290.00 | 6,290.00 | -0.16% | 7,716 |
| Sep 14, 2026 | 6,270.00 | 6,310.00 | 6,120.00 | 6,300.00 | 6,300.00 | 0.48% | 12,065 |
| Sep 11, 2026 | 6,270.00 | 6,270.00 | 6,210.00 | 6,270.00 | 6,270.00 | - | 1,348 |
| Sep 10, 2026 | 6,300.00 | 6,300.00 | 6,200.00 | 6,270.00 | 6,270.00 | -0.48% | 5,776 |
| Sep 9, 2026 | 6,340.00 | 6,370.00 | 6,230.00 | 6,300.00 | 6,300.00 | -0.63% | 9,114 |
| Sep 8, 2026 | 6,400.00 | 6,480.00 | 6,250.00 | 6,340.00 | 6,340.00 | -0.94% | 13,995 |
| Sep 7, 2026 | 6,480.00 | 6,480.00 | 6,370.00 | 6,400.00 | 6,400.00 | -1.39% | 2,982 |
| Sep 4, 2026 | 6,310.00 | 6,490.00 | 6,310.00 | 6,490.00 | 6,490.00 | 2.04% | 16,698 |
| Sep 3, 2026 | 6,410.00 | 6,480.00 | 6,150.00 | 6,360.00 | 6,360.00 | -0.47% | 20,532 |
| Sep 2, 2026 | 6,330.00 | 6,650.00 | 6,280.00 | 6,390.00 | 6,390.00 | 0.31% | 31,353 |
| Sep 1, 2026 | 6,340.00 | 6,380.00 | 6,250.00 | 6,370.00 | 6,370.00 | 0.47% | 7,901 |
| Aug 31, 2026 | 6,420.00 | 6,420.00 | 6,280.00 | 6,340.00 | 6,340.00 | -1.40% | 7,951 |
| Aug 28, 2026 | 6,350.00 | 6,430.00 | 6,350.00 | 6,430.00 | 6,430.00 | 0.47% | 6,725 |
| Aug 27, 2026 | 6,400.00 | 6,420.00 | 6,330.00 | 6,400.00 | 6,400.00 | - | 13,141 |
| Aug 26, 2026 | 6,310.00 | 6,410.00 | 6,200.00 | 6,400.00 | 6,400.00 | 1.91% | 14,402 |
| Aug 25, 2026 | 6,090.00 | 6,300.00 | 6,080.00 | 6,280.00 | 6,280.00 | 1.45% | 5,264 |
| Aug 24, 2026 | 6,120.00 | 6,190.00 | 6,070.00 | 6,190.00 | 6,190.00 | 1.14% | 15,085 |
| Aug 21, 2026 | 6,190.00 | 6,200.00 | 6,030.00 | 6,120.00 | 6,120.00 | -1.13% | 30,266 |
| Aug 20, 2026 | 6,210.00 | 6,250.00 | 6,100.00 | 6,190.00 | 6,190.00 | -0.32% | 22,298 |
| Aug 19, 2026 | 6,410.00 | 6,410.00 | 6,080.00 | 6,210.00 | 6,210.00 | -3.12% | 83,089 |
| Aug 18, 2026 | 6,850.00 | 6,920.00 | 6,240.00 | 6,410.00 | 6,410.00 | -4.19% | 152,458 |