Skip to main content
logo
Foodnamoo., Inc. (KOSDAQ:290720)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,240.00
+120.00 (3.85%)
At close: May 21, 2026

Foodnamoo. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20263,280.003,345.003,080.003,120.003,120.00-0.16%108,344
May 19, 20263,075.003,205.003,075.003,125.003,125.001.63%24,892
May 18, 20263,150.003,250.002,910.003,075.003,075.001.99%54,882
May 15, 20263,150.003,290.002,980.003,015.003,015.00-3.52%20,577
May 14, 20263,265.003,355.003,100.003,125.003,125.00-4.29%26,446
May 13, 20263,270.003,440.003,210.003,265.003,265.00-0.15%19,872
May 12, 20263,220.003,475.003,220.003,270.003,270.001.24%32,137
May 11, 20263,350.003,440.003,200.003,230.003,230.00-4.44%48,167
May 8, 20262,985.003,455.002,975.003,380.003,380.0013.23%204,173
May 7, 20263,150.003,150.002,890.002,985.002,985.00-3.71%475,157
May 6, 20263,315.003,350.002,990.003,100.003,100.00-6.49%146,712
May 4, 20263,580.003,700.003,300.003,315.003,315.00-3.63%36,959
Apr 30, 20263,650.003,650.003,430.003,440.003,440.00-1.71%27,559
Apr 29, 20263,410.003,625.003,330.003,500.003,500.002.64%48,027
Apr 28, 20263,555.003,675.003,310.003,410.003,410.00-3.94%69,243
Apr 27, 20263,560.003,950.003,500.003,550.003,550.00-0.28%77,981
Apr 24, 20263,665.003,780.003,420.003,560.003,560.00-3.00%35,526
Apr 23, 20263,750.003,825.003,620.003,670.003,670.00-2.13%21,218
Apr 22, 20263,920.003,925.003,725.003,750.003,750.00-2.34%73,285
Apr 21, 20263,890.003,890.003,740.003,840.003,840.001.32%59,076
Apr 20, 20263,765.003,980.003,465.003,790.003,790.000.53%105,820
Apr 17, 20263,975.003,975.003,700.003,770.003,770.00-4.56%115,001
Apr 16, 20263,785.003,965.003,785.003,950.003,950.004.36%129,976
Apr 15, 20263,700.003,820.003,575.003,785.003,785.000.93%89,989
Apr 14, 20263,610.003,750.003,535.003,750.003,750.004.17%86,001
Apr 13, 20263,615.003,830.003,410.003,600.003,600.00-0.83%98,261
Apr 10, 20263,415.003,725.003,295.003,630.003,630.007.40%172,962
Apr 9, 20263,355.003,400.003,175.003,380.003,380.000.75%45,244
Apr 8, 20263,355.003,400.003,200.003,355.003,355.000.15%44,953
Apr 7, 20263,200.003,395.003,130.003,350.003,350.004.85%144,794
Apr 6, 20263,135.003,400.003,000.003,195.003,195.001.91%48,818
Apr 3, 20263,020.003,175.003,015.003,135.003,135.003.81%22,186
Apr 2, 20263,240.003,250.002,900.003,020.003,020.00-4.13%32,728
Apr 1, 20263,025.003,210.002,990.003,150.003,150.004.13%63,936
Mar 31, 20263,010.003,165.002,955.003,025.003,025.00-0.49%23,199
Mar 30, 20263,055.003,150.002,810.003,040.003,040.00-0.16%40,570
Mar 27, 20263,200.003,200.002,990.003,045.003,045.00-4.84%58,957
Mar 26, 20263,130.003,380.003,120.003,200.003,200.002.89%177,991
Mar 25, 20263,240.003,275.002,920.003,110.003,110.00-4.60%122,865
Mar 24, 20263,385.003,485.003,100.003,260.003,260.00-0.31%230,684
Mar 23, 20262,980.003,275.002,925.003,270.003,270.009.73%234,416
Mar 20, 20262,800.002,985.002,795.002,980.002,980.008.36%857,672
Mar 19, 20262,800.002,855.002,610.002,750.002,750.005.36%62,940
Mar 18, 20262,895.002,895.002,570.002,610.002,610.00-9.38%92,823
Mar 17, 20262,715.002,890.002,715.002,880.002,880.006.08%100,481
Mar 16, 20262,500.002,745.002,485.002,715.002,715.008.60%110,692
Mar 13, 20262,220.002,555.002,220.002,500.002,500.007.07%114,969
Mar 12, 20262,385.002,395.002,220.002,335.002,335.001.97%76,998
Mar 11, 20262,285.002,355.002,255.002,290.002,290.000.22%24,721
Mar 10, 20262,315.002,355.002,155.002,285.002,285.002.01%44,084