Foodnamoo., Inc. (KOSDAQ:290720)
South Korea · Delayed Price · Currency is KRW 2,980.00
+230.00 (8.36%)
At close: Mar 20, 2026
Foodnamoo. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 2,800.00 | 2,985.00 | 2,795.00 | 2,980.00 | 2,980.00 | 8.36% | 221,005 |
| Mar 19, 2026 | 2,800.00 | 2,855.00 | 2,610.00 | 2,750.00 | 2,750.00 | 5.36% | 62,682 |
| Mar 18, 2026 | 2,895.00 | 2,895.00 | 2,570.00 | 2,610.00 | 2,610.00 | -9.38% | 92,622 |
| Mar 17, 2026 | 2,715.00 | 2,890.00 | 2,715.00 | 2,880.00 | 2,880.00 | 6.08% | 100,464 |
| Mar 16, 2026 | 2,500.00 | 2,745.00 | 2,485.00 | 2,715.00 | 2,715.00 | 8.60% | 110,692 |
| Mar 13, 2026 | 2,220.00 | 2,555.00 | 2,220.00 | 2,500.00 | 2,500.00 | 7.07% | 114,861 |
| Mar 12, 2026 | 2,385.00 | 2,395.00 | 2,220.00 | 2,335.00 | 2,335.00 | 1.97% | 76,998 |
| Mar 11, 2026 | 2,285.00 | 2,355.00 | 2,255.00 | 2,290.00 | 2,290.00 | 0.22% | 24,721 |
| Mar 10, 2026 | 2,315.00 | 2,355.00 | 2,155.00 | 2,285.00 | 2,285.00 | 2.01% | 44,082 |
| Mar 9, 2026 | 2,295.00 | 2,305.00 | 2,175.00 | 2,240.00 | 2,240.00 | -2.61% | 39,004 |
| Mar 6, 2026 | 2,245.00 | 2,320.00 | 2,165.00 | 2,300.00 | 2,300.00 | 4.55% | 32,949 |
| Mar 5, 2026 | 2,160.00 | 2,250.00 | 2,020.00 | 2,200.00 | 2,200.00 | 7.06% | 32,053 |
| Mar 4, 2026 | 2,115.00 | 2,120.00 | 1,990.00 | 2,055.00 | 2,055.00 | -2.84% | 35,757 |
| Mar 3, 2026 | 2,285.00 | 2,295.00 | 2,040.00 | 2,115.00 | 2,115.00 | -7.44% | 41,859 |
| Feb 27, 2026 | 2,275.00 | 2,475.00 | 2,250.00 | 2,285.00 | 2,285.00 | 0.44% | 57,369 |
| Feb 26, 2026 | 2,325.00 | 2,325.00 | 2,265.00 | 2,275.00 | 2,275.00 | -2.15% | 13,846 |
| Feb 25, 2026 | 2,365.00 | 2,370.00 | 2,270.00 | 2,325.00 | 2,325.00 | -1.69% | 63,008 |
| Feb 24, 2026 | 2,205.00 | 2,405.00 | 2,185.00 | 2,365.00 | 2,365.00 | 6.53% | 42,373 |
| Feb 23, 2026 | 2,260.00 | 2,315.00 | 2,210.00 | 2,220.00 | 2,220.00 | -1.77% | 24,944 |
| Feb 20, 2026 | 2,280.00 | 2,320.00 | 2,200.00 | 2,260.00 | 2,260.00 | -0.88% | 28,154 |
| Feb 19, 2026 | 2,355.00 | 2,355.00 | 2,200.00 | 2,280.00 | 2,280.00 | -4.00% | 33,072 |
| Feb 13, 2026 | 2,410.00 | 2,425.00 | 2,315.00 | 2,375.00 | 2,375.00 | 1.50% | 38,622 |
| Feb 12, 2026 | 2,390.00 | 2,405.00 | 2,330.00 | 2,340.00 | 2,340.00 | -1.27% | 44,499 |
| Feb 11, 2026 | 2,370.00 | 2,390.00 | 2,310.00 | 2,370.00 | 2,370.00 | - | 70,305 |
| Feb 10, 2026 | 2,355.00 | 2,395.00 | 2,245.00 | 2,370.00 | 2,370.00 | 0.85% | 56,974 |
| Feb 9, 2026 | 2,185.00 | 2,395.00 | 2,180.00 | 2,350.00 | 2,350.00 | 7.80% | 116,123 |
| Feb 6, 2026 | 2,160.00 | 2,310.00 | 2,050.00 | 2,180.00 | 2,180.00 | 0.69% | 57,002 |
| Feb 5, 2026 | 2,150.00 | 2,320.00 | 2,150.00 | 2,165.00 | 2,165.00 | 0.70% | 255,621 |
| 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 |