Foodnamoo., Inc. (KOSDAQ:290720)
South Korea · Delayed Price · Currency is KRW 3,070.00
-40.00 (-1.29%)
At close: Jul 16, 2026
Foodnamoo. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 3,030.00 | 3,060.00 | 2,780.00 | 2,800.00 | 2,800.00 | -7.44% | 104,215 |
| May 29, 2026 | 3,030.00 | 3,320.00 | 2,920.00 | 3,025.00 | 3,025.00 | -0.17% | 59,289 |
| May 28, 2026 | 3,215.00 | 3,230.00 | 2,935.00 | 3,030.00 | 3,030.00 | -5.16% | 44,435 |
| May 27, 2026 | 3,295.00 | 3,295.00 | 2,825.00 | 3,195.00 | 3,195.00 | 0.16% | 45,881 |
| May 26, 2026 | 3,275.00 | 3,480.00 | 3,120.00 | 3,190.00 | 3,190.00 | -2.15% | 125,595 |
| May 22, 2026 | 3,240.00 | 3,330.00 | 3,130.00 | 3,260.00 | 3,260.00 | 0.62% | 58,758 |
| May 21, 2026 | 3,120.00 | 3,300.00 | 3,110.00 | 3,240.00 | 3,240.00 | 3.85% | 71,795 |
| May 20, 2026 | 3,280.00 | 3,345.00 | 3,080.00 | 3,120.00 | 3,120.00 | -0.16% | 108,344 |
| May 19, 2026 | 3,075.00 | 3,205.00 | 3,075.00 | 3,125.00 | 3,125.00 | 1.63% | 24,892 |
| May 18, 2026 | 3,150.00 | 3,250.00 | 2,910.00 | 3,075.00 | 3,075.00 | 1.99% | 54,882 |
| May 15, 2026 | 3,150.00 | 3,290.00 | 2,980.00 | 3,015.00 | 3,015.00 | -3.52% | 20,577 |
| May 14, 2026 | 3,265.00 | 3,355.00 | 3,100.00 | 3,125.00 | 3,125.00 | -4.29% | 26,446 |
| May 13, 2026 | 3,270.00 | 3,440.00 | 3,210.00 | 3,265.00 | 3,265.00 | -0.15% | 19,872 |
| May 12, 2026 | 3,220.00 | 3,475.00 | 3,220.00 | 3,270.00 | 3,270.00 | 1.24% | 32,137 |
| May 11, 2026 | 3,350.00 | 3,440.00 | 3,200.00 | 3,230.00 | 3,230.00 | -4.44% | 48,167 |
| May 8, 2026 | 2,985.00 | 3,455.00 | 2,975.00 | 3,380.00 | 3,380.00 | 13.23% | 204,173 |
| May 7, 2026 | 3,150.00 | 3,150.00 | 2,890.00 | 2,985.00 | 2,985.00 | -3.71% | 475,157 |
| May 6, 2026 | 3,315.00 | 3,350.00 | 2,990.00 | 3,100.00 | 3,100.00 | -6.49% | 146,712 |