Foodnamoo., Inc. (KOSDAQ:290720)
South Korea · Delayed Price · Currency is KRW 1,099.00
-121.00 (-9.92%)
At close: Oct 30, 2026
Foodnamoo. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,219.00 | 1,219.00 | 1,035.00 | 1,099.00 | 1,099.00 | -9.92% | 1,665,005 |
| Oct 29, 2026 | 1,328.00 | 1,345.00 | 1,219.00 | 1,220.00 | 1,220.00 | -8.82% | 1,394,615 |
| Oct 28, 2026 | 1,425.00 | 1,488.00 | 1,338.00 | 1,338.00 | 1,338.00 | -5.71% | 2,620,512 |
| Oct 27, 2026 | 1,369.00 | 1,595.00 | 1,331.00 | 1,419.00 | 1,419.00 | 4.57% | 10,276,149 |
| Oct 26, 2026 | 1,331.00 | 1,598.00 | 1,177.00 | 1,357.00 | 1,357.00 | 0.89% | 10,268,838 |
| Oct 23, 2026 | 1,567.00 | 1,590.00 | 1,310.00 | 1,345.00 | 1,345.00 | -18.88% | 4,473,707 |
| Oct 22, 2026 | 1,655.00 | 1,850.00 | 1,622.00 | 1,658.00 | 1,658.00 | 2.98% | 14,477,869 |
| Oct 21, 2026 | 1,132.00 | 1,952.00 | 1,115.00 | 1,610.00 | 1,610.00 | 5.92% | 66,982,338 |
| Oct 20, 2026 | 2,165.00 | 2,315.00 | 1,520.00 | 1,520.00 | 1,520.00 | -29.95% | 707,658 |
| Oct 19, 2026 | 3,295.00 | 3,295.00 | 2,170.00 | 2,170.00 | 2,170.00 | -30.00% | 542,274 |
| Oct 16, 2026 | 3,145.00 | 3,235.00 | 3,000.00 | 3,100.00 | 3,100.00 | -1.12% | 82,510 |
| Oct 15, 2026 | 3,200.00 | 3,470.00 | 3,040.00 | 3,135.00 | 3,135.00 | -2.94% | 57,391 |
| Oct 14, 2026 | 3,440.00 | 3,530.00 | 3,200.00 | 3,230.00 | 3,230.00 | -6.38% | 100,992 |
| Oct 13, 2026 | 3,280.00 | 3,570.00 | 3,245.00 | 3,450.00 | 3,450.00 | 2.07% | 251,394 |
| Oct 12, 2026 | 3,285.00 | 3,450.00 | 3,230.00 | 3,380.00 | 3,380.00 | 1.81% | 120,477 |
| Oct 8, 2026 | 3,300.00 | 3,500.00 | 3,240.00 | 3,320.00 | 3,320.00 | -1.48% | 105,314 |
| Oct 7, 2026 | 3,270.00 | 3,390.00 | 3,200.00 | 3,370.00 | 3,370.00 | 4.01% | 100,108 |
| Oct 6, 2026 | 2,995.00 | 3,390.00 | 2,995.00 | 3,240.00 | 3,240.00 | 7.11% | 273,203 |
| Oct 2, 2026 | 3,010.00 | 3,140.00 | 2,940.00 | 3,025.00 | 3,025.00 | -0.82% | 94,185 |
| Oct 1, 2026 | 2,980.00 | 3,050.00 | 2,850.00 | 3,050.00 | 3,050.00 | 2.35% | 48,830 |
| Sep 30, 2026 | 3,070.00 | 3,070.00 | 2,750.00 | 2,980.00 | 2,980.00 | 4.38% | 114,848 |
| Sep 29, 2026 | 2,960.00 | 2,960.00 | 2,800.00 | 2,855.00 | 2,855.00 | -2.56% | 36,152 |
| Sep 28, 2026 | 3,070.00 | 3,180.00 | 2,930.00 | 2,930.00 | 2,930.00 | -3.93% | 39,961 |
| Sep 23, 2026 | 3,095.00 | 3,145.00 | 2,940.00 | 3,050.00 | 3,050.00 | 0.49% | 117,316 |
| Sep 22, 2026 | 3,030.00 | 3,095.00 | 2,850.00 | 3,035.00 | 3,035.00 | 5.20% | 113,328 |
| Sep 21, 2026 | 2,870.00 | 2,975.00 | 2,820.00 | 2,885.00 | 2,885.00 | 0.52% | 11,767 |
| Sep 18, 2026 | 2,865.00 | 2,900.00 | 2,790.00 | 2,870.00 | 2,870.00 | 0.35% | 12,162 |
| Sep 17, 2026 | 2,830.00 | 2,900.00 | 2,700.00 | 2,860.00 | 2,860.00 | 1.06% | 33,264 |
| Sep 16, 2026 | 2,720.00 | 2,850.00 | 2,655.00 | 2,830.00 | 2,830.00 | 2.91% | 14,148 |
| Sep 15, 2026 | 2,730.00 | 2,890.00 | 2,705.00 | 2,750.00 | 2,750.00 | - | 18,809 |
| Sep 14, 2026 | 2,745.00 | 2,785.00 | 2,640.00 | 2,750.00 | 2,750.00 | 0.18% | 57,310 |
| Sep 11, 2026 | 2,540.00 | 2,800.00 | 2,480.00 | 2,745.00 | 2,745.00 | 8.28% | 52,210 |
| Sep 10, 2026 | 2,650.00 | 2,650.00 | 2,500.00 | 2,535.00 | 2,535.00 | -6.28% | 45,607 |
| Sep 9, 2026 | 2,660.00 | 2,705.00 | 2,535.00 | 2,705.00 | 2,705.00 | -0.18% | 47,435 |
| Sep 8, 2026 | 2,640.00 | 2,710.00 | 2,590.00 | 2,710.00 | 2,710.00 | - | 45,997 |
| Sep 7, 2026 | 2,725.00 | 2,740.00 | 2,650.00 | 2,710.00 | 2,710.00 | -0.55% | 11,598 |
| Sep 4, 2026 | 2,895.00 | 2,895.00 | 2,715.00 | 2,725.00 | 2,725.00 | -1.98% | 7,072 |
| Sep 3, 2026 | 2,975.00 | 2,975.00 | 2,700.00 | 2,780.00 | 2,780.00 | -1.94% | 28,403 |
| Sep 2, 2026 | 2,650.00 | 2,850.00 | 2,520.00 | 2,835.00 | 2,835.00 | 6.98% | 93,428 |
| Sep 1, 2026 | 2,700.00 | 2,875.00 | 2,650.00 | 2,650.00 | 2,650.00 | -1.85% | 65,252 |
| Aug 31, 2026 | 2,850.00 | 2,850.00 | 2,690.00 | 2,700.00 | 2,700.00 | -5.76% | 39,590 |
| Aug 28, 2026 | 2,920.00 | 2,945.00 | 2,770.00 | 2,865.00 | 2,865.00 | -0.17% | 69,262 |
| Aug 27, 2026 | 2,850.00 | 2,895.00 | 2,725.00 | 2,870.00 | 2,870.00 | 0.70% | 48,133 |
| Aug 26, 2026 | 2,850.00 | 2,910.00 | 2,750.00 | 2,850.00 | 2,850.00 | - | 38,945 |
| Aug 25, 2026 | 2,885.00 | 2,990.00 | 2,710.00 | 2,850.00 | 2,850.00 | -1.21% | 36,348 |
| Aug 24, 2026 | 3,190.00 | 3,190.00 | 2,825.00 | 2,885.00 | 2,885.00 | -1.54% | 24,059 |
| Aug 21, 2026 | 2,990.00 | 3,000.00 | 2,870.00 | 2,930.00 | 2,930.00 | -2.33% | 30,891 |
| Aug 20, 2026 | 2,990.00 | 3,005.00 | 2,900.00 | 3,000.00 | 3,000.00 | 0.50% | 15,960 |
| Aug 19, 2026 | 3,035.00 | 3,100.00 | 2,925.00 | 2,985.00 | 2,985.00 | -1.49% | 54,564 |
| Aug 18, 2026 | 3,230.00 | 3,230.00 | 3,010.00 | 3,030.00 | 3,030.00 | -2.88% | 36,383 |