FOODWELL Co., Ltd. (KOSDAQ:005670)
South Korea · Delayed Price · Currency is KRW 6,190.00
+70.00 (1.14%)
At close: Aug 24, 2026
FOODWELL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 6,850.00 | 7,230.00 | 6,570.00 | 6,690.00 | 6,690.00 | -1.18% | 136,086 |
| Aug 13, 2026 | 6,660.00 | 6,840.00 | 6,600.00 | 6,770.00 | 6,770.00 | 0.89% | 34,366 |
| Aug 12, 2026 | 6,980.00 | 7,050.00 | 6,630.00 | 6,710.00 | 6,710.00 | -3.03% | 61,480 |
| Aug 11, 2026 | 6,550.00 | 6,940.00 | 6,480.00 | 6,920.00 | 6,920.00 | 4.85% | 74,251 |
| Aug 10, 2026 | 6,440.00 | 6,730.00 | 6,440.00 | 6,600.00 | 6,600.00 | 2.80% | 65,791 |
| Aug 7, 2026 | 6,330.00 | 6,430.00 | 6,300.00 | 6,420.00 | 6,420.00 | 0.63% | 6,149 |
| Aug 6, 2026 | 6,240.00 | 6,380.00 | 6,180.00 | 6,380.00 | 6,380.00 | 1.43% | 7,723 |
| Aug 5, 2026 | 6,470.00 | 6,470.00 | 6,190.00 | 6,290.00 | 6,290.00 | 0.80% | 11,192 |
| Aug 4, 2026 | 6,090.00 | 6,240.00 | 6,030.00 | 6,240.00 | 6,240.00 | 2.46% | 13,075 |
| Aug 3, 2026 | 6,000.00 | 6,160.00 | 5,980.00 | 6,090.00 | 6,090.00 | 1.50% | 17,289 |
| Jul 31, 2026 | 5,910.00 | 6,010.00 | 5,890.00 | 6,000.00 | 6,000.00 | 1.52% | 25,285 |
| Jul 30, 2026 | 5,650.00 | 6,000.00 | 5,650.00 | 5,910.00 | 5,910.00 | 0.17% | 16,215 |
| Jul 29, 2026 | 6,000.00 | 6,120.00 | 5,690.00 | 5,900.00 | 5,900.00 | -2.32% | 28,420 |
| Jul 28, 2026 | 6,060.00 | 6,170.00 | 5,960.00 | 6,040.00 | 6,040.00 | -3.36% | 21,020 |
| Jul 27, 2026 | 6,270.00 | 6,420.00 | 6,150.00 | 6,250.00 | 6,250.00 | -0.32% | 9,579 |
| Jul 24, 2026 | 6,280.00 | 6,310.00 | 6,150.00 | 6,270.00 | 6,270.00 | -0.16% | 8,937 |
| Jul 23, 2026 | 6,180.00 | 6,300.00 | 6,100.00 | 6,280.00 | 6,280.00 | 0.80% | 21,333 |
| Jul 22, 2026 | 6,430.00 | 6,430.00 | 6,180.00 | 6,230.00 | 6,230.00 | -2.35% | 10,985 |
| Jul 21, 2026 | 6,370.00 | 6,380.00 | 6,100.00 | 6,380.00 | 6,380.00 | 1.27% | 27,756 |
| Jul 20, 2026 | 6,370.00 | 6,440.00 | 6,250.00 | 6,300.00 | 6,300.00 | -1.25% | 23,405 |
| Jul 16, 2026 | 6,460.00 | 6,490.00 | 6,310.00 | 6,380.00 | 6,380.00 | -1.09% | 13,926 |
| Jul 15, 2026 | 6,380.00 | 6,460.00 | 6,280.00 | 6,450.00 | 6,450.00 | 2.22% | 29,893 |
| Jul 14, 2026 | 6,300.00 | 6,400.00 | 6,180.00 | 6,310.00 | 6,310.00 | - | 29,324 |
| Jul 13, 2026 | 6,300.00 | 6,420.00 | 6,220.00 | 6,310.00 | 6,310.00 | 0.32% | 30,692 |
| Jul 10, 2026 | 6,100.00 | 6,390.00 | 6,100.00 | 6,290.00 | 6,290.00 | 3.80% | 19,697 |
| Jul 9, 2026 | 6,110.00 | 6,110.00 | 5,940.00 | 6,060.00 | 6,060.00 | 0.83% | 14,478 |
| Jul 8, 2026 | 6,120.00 | 6,120.00 | 5,970.00 | 6,010.00 | 6,010.00 | -1.48% | 13,351 |
| Jul 7, 2026 | 6,040.00 | 6,170.00 | 5,970.00 | 6,100.00 | 6,100.00 | - | 13,284 |
| Jul 6, 2026 | 6,080.00 | 6,110.00 | 6,000.00 | 6,100.00 | 6,100.00 | 0.33% | 4,218 |
| Jul 3, 2026 | 6,060.00 | 6,080.00 | 5,920.00 | 6,080.00 | 6,080.00 | 1.33% | 7,443 |
| Jul 2, 2026 | 6,030.00 | 6,090.00 | 5,910.00 | 6,000.00 | 6,000.00 | - | 20,190 |
| Jul 1, 2026 | 6,250.00 | 6,250.00 | 5,840.00 | 6,000.00 | 6,000.00 | -2.60% | 141,827 |
| 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 |