FOODWELL Co., Ltd. (KOSDAQ:005670)
South Korea · Delayed Price · Currency is KRW 6,630.00
-110.00 (-1.63%)
At close: May 20, 2026
FOODWELL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 6,740.00 | 6,760.00 | 6,440.00 | 6,630.00 | 6,630.00 | -1.63% | 77,546 |
| May 19, 2026 | 6,770.00 | 6,920.00 | 6,640.00 | 6,740.00 | 6,740.00 | -0.59% | 63,432 |
| May 18, 2026 | 6,920.00 | 6,990.00 | 6,620.00 | 6,780.00 | 6,780.00 | -1.45% | 75,859 |
| May 15, 2026 | 6,780.00 | 7,300.00 | 6,660.00 | 6,880.00 | 6,880.00 | 0.88% | 101,284 |
| May 14, 2026 | 6,630.00 | 6,820.00 | 6,580.00 | 6,820.00 | 6,820.00 | 2.87% | 46,897 |
| May 13, 2026 | 6,710.00 | 6,830.00 | 6,550.00 | 6,630.00 | 6,630.00 | -3.07% | 157,280 |
| May 12, 2026 | 6,920.00 | 7,000.00 | 6,650.00 | 6,840.00 | 6,840.00 | -1.16% | 59,825 |
| May 11, 2026 | 7,320.00 | 7,320.00 | 6,920.00 | 6,920.00 | 6,920.00 | -6.86% | 141,355 |
| May 8, 2026 | 6,420.00 | 7,430.00 | 6,370.00 | 7,430.00 | 7,430.00 | 15.73% | 522,051 |
| May 7, 2026 | 6,450.00 | 6,510.00 | 6,370.00 | 6,420.00 | 6,420.00 | -1.53% | 35,883 |
| May 6, 2026 | 6,670.00 | 6,670.00 | 6,470.00 | 6,520.00 | 6,520.00 | -2.25% | 43,399 |
| May 4, 2026 | 6,520.00 | 6,780.00 | 6,520.00 | 6,670.00 | 6,670.00 | 2.30% | 26,956 |
| Apr 30, 2026 | 6,580.00 | 6,650.00 | 6,450.00 | 6,520.00 | 6,520.00 | -0.91% | 46,312 |
| Apr 29, 2026 | 6,610.00 | 6,690.00 | 6,470.00 | 6,580.00 | 6,580.00 | -0.60% | 36,530 |
| Apr 28, 2026 | 6,730.00 | 6,790.00 | 6,570.00 | 6,620.00 | 6,620.00 | -2.22% | 75,871 |
| Apr 27, 2026 | 6,760.00 | 6,950.00 | 6,720.00 | 6,770.00 | 6,770.00 | - | 27,993 |
| Apr 24, 2026 | 6,730.00 | 6,960.00 | 6,720.00 | 6,770.00 | 6,770.00 | -0.15% | 55,426 |
| Apr 23, 2026 | 6,860.00 | 6,870.00 | 6,700.00 | 6,780.00 | 6,780.00 | -1.17% | 56,235 |
| Apr 22, 2026 | 6,640.00 | 6,930.00 | 6,530.00 | 6,860.00 | 6,860.00 | 3.16% | 75,880 |
| Apr 21, 2026 | 6,710.00 | 6,770.00 | 6,570.00 | 6,650.00 | 6,650.00 | -0.45% | 61,753 |
| Apr 20, 2026 | 6,620.00 | 6,730.00 | 6,500.00 | 6,680.00 | 6,680.00 | 1.98% | 76,239 |
| Apr 17, 2026 | 6,140.00 | 6,710.00 | 6,120.00 | 6,550.00 | 6,550.00 | 7.03% | 295,870 |
| Apr 16, 2026 | 6,090.00 | 6,160.00 | 6,070.00 | 6,120.00 | 6,120.00 | 0.49% | 18,891 |
| Apr 15, 2026 | 6,110.00 | 6,110.00 | 6,040.00 | 6,090.00 | 6,090.00 | -0.16% | 10,825 |
| Apr 14, 2026 | 6,020.00 | 6,100.00 | 5,970.00 | 6,100.00 | 6,100.00 | 1.67% | 21,333 |
| Apr 13, 2026 | 6,000.00 | 6,000.00 | 5,920.00 | 6,000.00 | 6,000.00 | -0.17% | 8,843 |
| Apr 10, 2026 | 5,900.00 | 6,010.00 | 5,860.00 | 6,010.00 | 6,010.00 | 2.56% | 7,597 |
| Apr 9, 2026 | 5,900.00 | 5,920.00 | 5,830.00 | 5,860.00 | 5,860.00 | -0.85% | 5,282 |
| Apr 8, 2026 | 5,780.00 | 5,920.00 | 5,770.00 | 5,910.00 | 5,910.00 | 2.25% | 22,845 |
| Apr 7, 2026 | 5,800.00 | 5,870.00 | 5,720.00 | 5,780.00 | 5,780.00 | 0.17% | 7,390 |
| Apr 6, 2026 | 5,810.00 | 5,810.00 | 5,700.00 | 5,770.00 | 5,770.00 | -0.69% | 26,818 |
| Apr 3, 2026 | 5,880.00 | 5,880.00 | 5,750.00 | 5,810.00 | 5,810.00 | 0.35% | 14,948 |
| Apr 2, 2026 | 5,990.00 | 5,990.00 | 5,760.00 | 5,790.00 | 5,790.00 | -2.20% | 15,772 |
| Apr 1, 2026 | 5,820.00 | 5,940.00 | 5,770.00 | 5,920.00 | 5,920.00 | 2.42% | 16,590 |
| Mar 31, 2026 | 5,910.00 | 5,910.00 | 5,740.00 | 5,780.00 | 5,780.00 | -2.20% | 17,397 |
| Mar 30, 2026 | 5,980.00 | 5,980.00 | 5,840.00 | 5,910.00 | 5,910.00 | -1.34% | 5,647 |
| Mar 27, 2026 | 5,910.00 | 5,990.00 | 5,850.00 | 5,990.00 | 5,990.00 | 0.67% | 12,344 |
| Mar 26, 2026 | 6,030.00 | 6,030.00 | 5,880.00 | 5,950.00 | 5,950.00 | -1.33% | 15,350 |
| Mar 25, 2026 | 6,000.00 | 6,030.00 | 5,900.00 | 6,030.00 | 6,030.00 | 1.69% | 20,070 |
| Mar 24, 2026 | 5,750.00 | 5,940.00 | 5,740.00 | 5,930.00 | 5,930.00 | 3.13% | 12,981 |
| Mar 23, 2026 | 5,850.00 | 5,850.00 | 5,740.00 | 5,750.00 | 5,750.00 | -1.71% | 13,204 |
| Mar 20, 2026 | 5,740.00 | 5,900.00 | 5,740.00 | 5,850.00 | 5,850.00 | 1.56% | 9,770 |
| Mar 19, 2026 | 5,850.00 | 5,890.00 | 5,760.00 | 5,760.00 | 5,760.00 | -2.04% | 15,566 |
| Mar 18, 2026 | 5,900.00 | 5,900.00 | 5,810.00 | 5,880.00 | 5,880.00 | -0.34% | 26,392 |
| Mar 17, 2026 | 5,780.00 | 5,900.00 | 5,780.00 | 5,900.00 | 5,900.00 | 1.37% | 11,186 |
| Mar 16, 2026 | 5,850.00 | 5,890.00 | 5,770.00 | 5,820.00 | 5,820.00 | -1.19% | 10,465 |
| Mar 13, 2026 | 5,900.00 | 5,970.00 | 5,740.00 | 5,890.00 | 5,890.00 | 0.51% | 31,935 |
| Mar 12, 2026 | 5,760.00 | 5,880.00 | 5,740.00 | 5,860.00 | 5,860.00 | 1.74% | 14,501 |
| Mar 11, 2026 | 5,700.00 | 5,840.00 | 5,670.00 | 5,760.00 | 5,760.00 | 2.49% | 43,501 |
| Mar 10, 2026 | 5,630.00 | 5,730.00 | 5,520.00 | 5,620.00 | 5,620.00 | 1.26% | 27,282 |