Foodnamoo., Inc. (KOSDAQ:290720)
South Korea · Delayed Price · Currency is KRW 3,070.00
+140.00 (4.78%)
At close: Aug 12, 2026
Foodnamoo. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 2,930.00 | 3,080.00 | 2,815.00 | 3,070.00 | 3,070.00 | 4.78% | 53,681 |
| Aug 11, 2026 | 2,860.00 | 2,995.00 | 2,815.00 | 2,930.00 | 2,930.00 | -0.68% | 32,785 |
| Aug 10, 2026 | 2,960.00 | 3,005.00 | 2,815.00 | 2,950.00 | 2,950.00 | -1.01% | 28,669 |
| Aug 7, 2026 | 3,190.00 | 3,190.00 | 2,980.00 | 2,980.00 | 2,980.00 | -6.88% | 21,150 |
| Aug 6, 2026 | 3,280.00 | 3,280.00 | 2,900.00 | 3,200.00 | 3,200.00 | 1.75% | 79,085 |
| Aug 5, 2026 | 3,060.00 | 3,170.00 | 2,800.00 | 3,145.00 | 3,145.00 | 2.78% | 96,674 |
| Aug 4, 2026 | 3,080.00 | 3,200.00 | 2,780.00 | 3,060.00 | 3,060.00 | -0.65% | 103,391 |
| Aug 3, 2026 | 3,175.00 | 3,270.00 | 2,980.00 | 3,080.00 | 3,080.00 | -2.84% | 75,655 |
| Jul 31, 2026 | 2,855.00 | 3,285.00 | 2,750.00 | 3,170.00 | 3,170.00 | 11.62% | 222,123 |
| Jul 30, 2026 | 3,020.00 | 3,130.00 | 2,840.00 | 2,840.00 | 2,840.00 | -5.96% | 7,119 |
| Jul 29, 2026 | 3,235.00 | 3,265.00 | 2,745.00 | 3,020.00 | 3,020.00 | - | 65,584 |
| Jul 28, 2026 | 3,085.00 | 3,155.00 | 2,940.00 | 3,020.00 | 3,020.00 | -2.89% | 61,945 |
| Jul 27, 2026 | 3,250.00 | 3,485.00 | 3,080.00 | 3,110.00 | 3,110.00 | -4.16% | 76,626 |
| Jul 24, 2026 | 3,270.00 | 3,270.00 | 3,100.00 | 3,245.00 | 3,245.00 | 2.20% | 79,444 |
| Jul 23, 2026 | 3,050.00 | 3,175.00 | 2,950.00 | 3,175.00 | 3,175.00 | 3.42% | 38,538 |
| Jul 22, 2026 | 3,100.00 | 3,100.00 | 2,970.00 | 3,070.00 | 3,070.00 | 1.82% | 15,788 |
| Jul 21, 2026 | 3,055.00 | 3,150.00 | 2,935.00 | 3,015.00 | 3,015.00 | -1.31% | 192,497 |
| Jul 20, 2026 | 3,070.00 | 3,190.00 | 2,770.00 | 3,055.00 | 3,055.00 | -0.49% | 248,592 |
| Jul 16, 2026 | 3,085.00 | 3,100.00 | 3,000.00 | 3,070.00 | 3,070.00 | -1.29% | 21,005 |
| Jul 15, 2026 | 3,105.00 | 3,175.00 | 2,945.00 | 3,110.00 | 3,110.00 | - | 72,925 |
| Jul 14, 2026 | 3,060.00 | 3,140.00 | 2,985.00 | 3,110.00 | 3,110.00 | -2.66% | 32,094 |
| Jul 13, 2026 | 3,170.00 | 3,200.00 | 2,950.00 | 3,195.00 | 3,195.00 | 0.79% | 193,852 |
| Jul 10, 2026 | 3,135.00 | 3,185.00 | 2,980.00 | 3,170.00 | 3,170.00 | 1.12% | 130,958 |
| Jul 9, 2026 | 3,145.00 | 3,145.00 | 2,965.00 | 3,135.00 | 3,135.00 | 0.97% | 187,389 |
| Jul 8, 2026 | 2,820.00 | 3,115.00 | 2,820.00 | 3,105.00 | 3,105.00 | 0.16% | 109,699 |
| Jul 7, 2026 | 3,010.00 | 3,195.00 | 2,770.00 | 3,100.00 | 3,100.00 | 2.99% | 113,524 |
| Jul 6, 2026 | 2,980.00 | 3,060.00 | 2,835.00 | 3,010.00 | 3,010.00 | 0.84% | 107,043 |
| Jul 3, 2026 | 2,710.00 | 3,200.00 | 2,490.00 | 2,985.00 | 2,985.00 | 10.56% | 171,763 |
| Jul 2, 2026 | 2,460.00 | 2,800.00 | 2,360.00 | 2,700.00 | 2,700.00 | 9.76% | 100,942 |
| Jul 1, 2026 | 2,310.00 | 2,965.00 | 2,310.00 | 2,460.00 | 2,460.00 | 6.49% | 219,664 |
| Jun 30, 2026 | 2,290.00 | 2,420.00 | 2,220.00 | 2,310.00 | 2,310.00 | 0.87% | 62,959 |
| Jun 29, 2026 | 2,085.00 | 2,290.00 | 1,980.00 | 2,290.00 | 2,290.00 | 4.57% | 66,819 |
| Jun 26, 2026 | 2,500.00 | 2,500.00 | 2,135.00 | 2,190.00 | 2,190.00 | -2.67% | 72,298 |
| Jun 25, 2026 | 2,440.00 | 2,470.00 | 2,100.00 | 2,250.00 | 2,250.00 | -6.44% | 63,066 |
| Jun 24, 2026 | 2,165.00 | 2,450.00 | 2,080.00 | 2,405.00 | 2,405.00 | 7.85% | 97,776 |
| Jun 23, 2026 | 2,480.00 | 2,645.00 | 2,200.00 | 2,230.00 | 2,230.00 | -10.08% | 97,461 |
| Jun 22, 2026 | 3,240.00 | 3,240.00 | 2,260.00 | 2,480.00 | 2,480.00 | -17.33% | 480,261 |
| Jun 19, 2026 | 3,075.00 | 3,210.00 | 2,950.00 | 3,000.00 | 3,000.00 | -3.23% | 36,625 |
| Jun 18, 2026 | 2,950.00 | 3,385.00 | 2,940.00 | 3,100.00 | 3,100.00 | 0.98% | 88,036 |
| Jun 17, 2026 | 3,240.00 | 3,260.00 | 2,945.00 | 3,070.00 | 3,070.00 | -5.25% | 52,303 |
| Jun 16, 2026 | 3,395.00 | 3,400.00 | 3,150.00 | 3,240.00 | 3,240.00 | -4.71% | 89,140 |
| Jun 15, 2026 | 3,395.00 | 3,430.00 | 3,105.00 | 3,400.00 | 3,400.00 | - | 62,104 |
| Jun 12, 2026 | 3,220.00 | 3,405.00 | 3,140.00 | 3,400.00 | 3,400.00 | 5.75% | 281,569 |
| Jun 11, 2026 | 2,705.00 | 3,495.00 | 2,705.00 | 3,215.00 | 3,215.00 | 18.85% | 515,608 |
| Jun 10, 2026 | 3,390.00 | 3,390.00 | 2,665.00 | 2,705.00 | 2,705.00 | -2.70% | 50,552 |
| Jun 9, 2026 | 2,390.00 | 2,850.00 | 2,390.00 | 2,780.00 | 2,780.00 | 16.32% | 79,827 |
| Jun 8, 2026 | 2,580.00 | 2,970.00 | 2,335.00 | 2,390.00 | 2,390.00 | -6.09% | 79,839 |
| Jun 5, 2026 | 2,730.00 | 2,740.00 | 2,475.00 | 2,545.00 | 2,545.00 | 0.20% | 103,952 |
| Jun 4, 2026 | 2,670.00 | 2,775.00 | 2,475.00 | 2,540.00 | 2,540.00 | -4.87% | 54,789 |
| Jun 2, 2026 | 2,805.00 | 2,855.00 | 2,565.00 | 2,670.00 | 2,670.00 | -4.64% | 72,596 |