FOODWELL Co., Ltd. (KOSDAQ:005670)
South Korea · Delayed Price · Currency is KRW 6,780.00
-80.00 (-1.17%)
At close: Apr 23, 2026
FOODWELL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 75,856 |
| 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% | 76,211 |
| 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% | 18,577 |
| Apr 15, 2026 | 6,110.00 | 6,110.00 | 6,040.00 | 6,090.00 | 6,090.00 | -0.16% | 10,465 |
| 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% | 7,502 |
| Apr 9, 2026 | 5,900.00 | 5,920.00 | 5,830.00 | 5,860.00 | 5,860.00 | -0.85% | 5,280 |
| Apr 8, 2026 | 5,780.00 | 5,920.00 | 5,770.00 | 5,910.00 | 5,910.00 | 2.25% | 22,763 |
| 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% | 14,938 |
| 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% | 17,252 |
| 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% | 20,059 |
| Mar 24, 2026 | 5,750.00 | 5,940.00 | 5,740.00 | 5,930.00 | 5,930.00 | 3.13% | 12,633 |
| 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% | 15,546 |
| Mar 18, 2026 | 5,900.00 | 5,900.00 | 5,810.00 | 5,880.00 | 5,880.00 | -0.34% | 26,092 |
| Mar 17, 2026 | 5,780.00 | 5,900.00 | 5,780.00 | 5,900.00 | 5,900.00 | 1.37% | 11,184 |
| 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% | 43,177 |
| Mar 10, 2026 | 5,630.00 | 5,730.00 | 5,520.00 | 5,620.00 | 5,620.00 | 1.26% | 27,282 |
| Mar 9, 2026 | 5,650.00 | 5,650.00 | 5,500.00 | 5,550.00 | 5,550.00 | -3.14% | 57,412 |
| Mar 6, 2026 | 5,850.00 | 5,870.00 | 5,670.00 | 5,730.00 | 5,730.00 | -2.22% | 61,116 |
| Mar 5, 2026 | 5,670.00 | 5,880.00 | 5,670.00 | 5,860.00 | 5,860.00 | 5.59% | 35,236 |
| Mar 4, 2026 | 5,970.00 | 5,970.00 | 5,440.00 | 5,550.00 | 5,550.00 | -7.35% | 131,723 |
| Mar 3, 2026 | 6,100.00 | 6,100.00 | 5,990.00 | 5,990.00 | 5,990.00 | -1.96% | 65,031 |
| 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 |