FOODWELL Co., Ltd. (KOSDAQ:005670)
South Korea · Delayed Price · Currency is KRW 6,160.00
-70.00 (-1.12%)
At close: Jun 30, 2026
FOODWELL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 6,250.00 | 6,250.00 | 6,100.00 | 6,160.00 | 6,160.00 | -1.12% | 11,858 |
| Jun 29, 2026 | 5,990.00 | 6,250.00 | 5,870.00 | 6,230.00 | 6,230.00 | 4.01% | 22,335 |
| Jun 26, 2026 | 5,960.00 | 5,990.00 | 5,740.00 | 5,990.00 | 5,990.00 | 0.84% | 18,460 |
| Jun 25, 2026 | 5,950.00 | 6,040.00 | 5,910.00 | 5,940.00 | 5,940.00 | -0.17% | 10,027 |
| Jun 24, 2026 | 5,950.00 | 6,020.00 | 5,860.00 | 5,950.00 | 5,950.00 | - | 12,411 |
| Jun 23, 2026 | 6,170.00 | 6,170.00 | 5,890.00 | 5,950.00 | 5,950.00 | -3.72% | 19,038 |
| Jun 22, 2026 | 6,280.00 | 6,380.00 | 6,120.00 | 6,180.00 | 6,180.00 | -3.13% | 16,425 |
| Jun 19, 2026 | 6,480.00 | 6,480.00 | 6,240.00 | 6,380.00 | 6,380.00 | -1.85% | 23,979 |
| Jun 18, 2026 | 6,490.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | 0.15% | 15,842 |
| Jun 17, 2026 | 6,460.00 | 6,500.00 | 6,370.00 | 6,490.00 | 6,490.00 | -0.31% | 10,542 |
| Jun 16, 2026 | 6,470.00 | 6,510.00 | 6,340.00 | 6,510.00 | 6,510.00 | 0.62% | 16,774 |
| Jun 15, 2026 | 6,190.00 | 6,480.00 | 6,190.00 | 6,470.00 | 6,470.00 | 3.52% | 24,171 |
| Jun 12, 2026 | 6,200.00 | 6,280.00 | 6,100.00 | 6,250.00 | 6,250.00 | 0.97% | 11,499 |
| Jun 11, 2026 | 6,020.00 | 6,310.00 | 5,750.00 | 6,190.00 | 6,190.00 | 0.98% | 12,238 |
| Jun 10, 2026 | 6,090.00 | 6,260.00 | 5,940.00 | 6,130.00 | 6,130.00 | 0.66% | 14,560 |
| Jun 9, 2026 | 5,700.00 | 6,090.00 | 5,690.00 | 6,090.00 | 6,090.00 | 7.22% | 43,659 |
| Jun 8, 2026 | 5,800.00 | 5,910.00 | 5,570.00 | 5,680.00 | 5,680.00 | -3.89% | 57,631 |
| Jun 5, 2026 | 5,990.00 | 5,990.00 | 5,800.00 | 5,910.00 | 5,910.00 | -0.34% | 25,344 |
| Jun 4, 2026 | 6,100.00 | 6,110.00 | 5,890.00 | 5,930.00 | 5,930.00 | -3.58% | 70,880 |
| Jun 2, 2026 | 6,250.00 | 6,310.00 | 6,000.00 | 6,150.00 | 6,150.00 | -1.60% | 42,789 |
| Jun 1, 2026 | 6,150.00 | 6,290.00 | 6,040.00 | 6,250.00 | 6,250.00 | 1.79% | 69,527 |
| May 29, 2026 | 6,340.00 | 6,340.00 | 6,100.00 | 6,140.00 | 6,140.00 | -3.00% | 48,717 |
| May 28, 2026 | 6,310.00 | 6,370.00 | 6,120.00 | 6,330.00 | 6,330.00 | 0.16% | 84,833 |
| May 27, 2026 | 6,510.00 | 6,510.00 | 6,310.00 | 6,320.00 | 6,320.00 | -2.92% | 48,346 |
| May 26, 2026 | 6,750.00 | 6,750.00 | 6,420.00 | 6,510.00 | 6,510.00 | -2.54% | 47,131 |
| May 22, 2026 | 6,680.00 | 6,710.00 | 6,560.00 | 6,680.00 | 6,680.00 | 1.98% | 38,998 |
| May 21, 2026 | 6,630.00 | 6,710.00 | 6,550.00 | 6,550.00 | 6,550.00 | -1.21% | 44,872 |
| 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 |