Foodnamoo., Inc. (KOSDAQ:290720)
South Korea · Delayed Price · Currency is KRW 2,150.00
+85.00 (4.12%)
At close: Feb 4, 2026
Foodnamoo. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 2,050.00 | 2,210.00 | 2,050.00 | 2,150.00 | 2,150.00 | 4.12% | 85,081 |
| Feb 3, 2026 | 2,090.00 | 2,100.00 | 1,989.00 | 2,065.00 | 2,065.00 | 4.19% | 55,694 |
| Feb 2, 2026 | 1,969.00 | 2,090.00 | 1,900.00 | 1,982.00 | 1,982.00 | -0.15% | 72,676 |
| Jan 30, 2026 | 2,010.00 | 2,010.00 | 1,871.00 | 1,985.00 | 1,985.00 | -0.30% | 43,303 |
| Jan 29, 2026 | 1,972.00 | 1,991.00 | 1,901.00 | 1,991.00 | 1,991.00 | 0.96% | 35,051 |
| Jan 28, 2026 | 1,999.00 | 1,999.00 | 1,919.00 | 1,972.00 | 1,972.00 | 1.49% | 27,271 |
| Jan 27, 2026 | 1,941.00 | 1,999.00 | 1,941.00 | 1,943.00 | 1,943.00 | 0.10% | 24,708 |
| Jan 26, 2026 | 1,945.00 | 1,993.00 | 1,913.00 | 1,941.00 | 1,941.00 | -0.21% | 11,692 |
| Jan 23, 2026 | 1,960.00 | 1,996.00 | 1,902.00 | 1,945.00 | 1,945.00 | -0.77% | 36,238 |
| Jan 22, 2026 | 1,964.00 | 1,964.00 | 1,870.00 | 1,960.00 | 1,960.00 | 1.92% | 11,341 |
| Jan 21, 2026 | 1,913.00 | 1,970.00 | 1,913.00 | 1,923.00 | 1,923.00 | -2.14% | 13,158 |
| Jan 20, 2026 | 2,140.00 | 2,140.00 | 1,922.00 | 1,965.00 | 1,965.00 | 0.36% | 19,046 |
| Jan 19, 2026 | 1,966.00 | 2,035.00 | 1,942.00 | 1,958.00 | 1,958.00 | -0.41% | 14,884 |
| Jan 16, 2026 | 1,970.00 | 2,000.00 | 1,950.00 | 1,966.00 | 1,966.00 | 0.05% | 9,236 |
| Jan 15, 2026 | 1,959.00 | 1,999.00 | 1,925.00 | 1,965.00 | 1,965.00 | 0.31% | 26,431 |
| Jan 14, 2026 | 1,949.00 | 2,320.00 | 1,839.00 | 1,959.00 | 1,959.00 | 0.20% | 272,967 |
| Jan 13, 2026 | 1,970.00 | 2,000.00 | 1,944.00 | 1,955.00 | 1,955.00 | -0.71% | 13,308 |
| Jan 12, 2026 | 1,965.00 | 2,060.00 | 1,936.00 | 1,969.00 | 1,969.00 | 0.41% | 7,087 |
| Jan 9, 2026 | 1,969.00 | 2,030.00 | 1,950.00 | 1,961.00 | 1,961.00 | 0.56% | 7,901 |
| Jan 8, 2026 | 1,999.00 | 2,000.00 | 1,945.00 | 1,950.00 | 1,950.00 | -2.45% | 11,539 |
| Jan 7, 2026 | 2,050.00 | 2,050.00 | 1,951.00 | 1,999.00 | 1,999.00 | 0.35% | 12,503 |
| Jan 6, 2026 | 2,000.00 | 2,080.00 | 1,972.00 | 1,992.00 | 1,992.00 | -0.40% | 15,224 |
| Jan 5, 2026 | 1,999.00 | 2,050.00 | 1,957.00 | 2,000.00 | 2,000.00 | 0.20% | 18,585 |
| Jan 2, 2026 | 1,994.00 | 2,010.00 | 1,994.00 | 1,996.00 | 1,996.00 | 0.10% | 20,979 |
| Dec 30, 2025 | 2,000.00 | 2,200.00 | 1,993.00 | 1,994.00 | 1,994.00 | -0.30% | 10,500 |
| Dec 29, 2025 | 2,000.00 | 2,080.00 | 1,999.00 | 2,000.00 | 2,000.00 | -0.50% | 11,274 |
| Dec 26, 2025 | 2,030.00 | 2,070.00 | 1,989.00 | 2,010.00 | 2,010.00 | -0.99% | 34,332 |
| Dec 24, 2025 | 2,085.00 | 2,185.00 | 2,030.00 | 2,030.00 | 2,030.00 | -2.64% | 24,791 |
| Dec 23, 2025 | 2,100.00 | 2,400.00 | 2,030.00 | 2,085.00 | 2,085.00 | -0.71% | 159,659 |
| Dec 22, 2025 | 1,916.00 | 2,150.00 | 1,897.00 | 2,100.00 | 2,100.00 | 9.60% | 164,417 |
| Dec 19, 2025 | 1,925.00 | 1,934.00 | 1,892.00 | 1,916.00 | 1,916.00 | -0.36% | 16,756 |
| Dec 18, 2025 | 1,892.00 | 1,949.00 | 1,892.00 | 1,923.00 | 1,923.00 | -0.88% | 5,830 |
| Dec 17, 2025 | 1,956.00 | 2,120.00 | 1,895.00 | 1,940.00 | 1,940.00 | -0.51% | 69,061 |
| Dec 16, 2025 | 1,997.00 | 1,997.00 | 1,950.00 | 1,950.00 | 1,950.00 | -2.26% | 5,905 |
| Dec 15, 2025 | 2,010.00 | 2,045.00 | 1,950.00 | 1,995.00 | 1,995.00 | - | 10,376 |
| Dec 12, 2025 | 1,997.00 | 2,035.00 | 1,991.00 | 1,995.00 | 1,995.00 | -0.05% | 14,021 |
| Dec 11, 2025 | 2,150.00 | 2,150.00 | 1,964.00 | 1,996.00 | 1,996.00 | -0.20% | 5,042 |
| Dec 10, 2025 | 2,005.00 | 2,010.00 | 1,980.00 | 2,000.00 | 2,000.00 | -0.25% | 3,832 |
| Dec 9, 2025 | 2,015.00 | 2,020.00 | 2,000.00 | 2,005.00 | 2,005.00 | -0.25% | 6,845 |
| Dec 8, 2025 | 1,990.00 | 2,055.00 | 1,990.00 | 2,010.00 | 2,010.00 | - | 17,494 |
| Dec 5, 2025 | 2,005.00 | 2,015.00 | 2,000.00 | 2,010.00 | 2,010.00 | 0.50% | 3,994 |
| Dec 4, 2025 | 2,075.00 | 2,075.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | 1,561 |
| Dec 3, 2025 | 2,085.00 | 2,085.00 | 1,992.00 | 2,000.00 | 2,000.00 | - | 9,171 |
| Dec 2, 2025 | 1,999.00 | 2,075.00 | 1,999.00 | 2,000.00 | 2,000.00 | 0.10% | 5,753 |
| Dec 1, 2025 | 1,990.00 | 2,105.00 | 1,970.00 | 1,998.00 | 1,998.00 | 0.40% | 9,366 |
| Nov 28, 2025 | 2,035.00 | 2,115.00 | 1,955.00 | 1,990.00 | 1,990.00 | -1.73% | 32,249 |
| Nov 27, 2025 | 2,185.00 | 2,185.00 | 2,015.00 | 2,025.00 | 2,025.00 | - | 12,387 |
| Nov 26, 2025 | 2,010.00 | 2,070.00 | 2,010.00 | 2,025.00 | 2,025.00 | 0.75% | 4,385 |
| Nov 25, 2025 | 2,110.00 | 2,110.00 | 1,985.00 | 2,010.00 | 2,010.00 | -4.29% | 37,846 |
| Nov 24, 2025 | 2,115.00 | 2,180.00 | 2,010.00 | 2,100.00 | 2,100.00 | -2.78% | 17,880 |