Foodwell Corp. 005670
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 6.160,00-10,00 (-0,16 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 6.160,00 | -0,16 % | KRW 6.190,00 | KRW 6.200,00 | KRW 6.120,00 | 2,84K |
| 2026-10-01 | KRW 6.170,00 | +0,49 % | KRW 6.140,00 | KRW 6.180,00 | KRW 6.070,00 | 13,48K |
| 2026-09-30 | KRW 6.140,00 | -1,76 % | KRW 6.250,00 | KRW 6.250,00 | KRW 6.040,00 | 49,24K |
| 2026-09-29 | KRW 6.250,00 | 0,00 % | KRW 6.200,00 | KRW 6.270,00 |
| KRW 6.160,00 |
| 5,59K |
| 2026-09-28 | KRW 6.250,00 | +1,46 % | KRW 6.160,00 | KRW 6.260,00 | KRW 6.120,00 | 10,06K |
| 2026-09-23 | KRW 6.160,00 | -0,81 % | KRW 6.250,00 | KRW 6.250,00 | KRW 6.120,00 | 261,00K |
| 2026-09-22 | KRW 6.210,00 | +0,65 % | KRW 6.150,00 | KRW 6.450,00 | KRW 6.150,00 | 21,14K |
| 2026-09-21 | KRW 6.170,00 | -0,96 % | KRW 6.280,00 | KRW 6.290,00 | KRW 6.100,00 | 44,64K |
| 2026-09-18 | KRW 6.230,00 | +0,65 % | KRW 6.250,00 | KRW 6.250,00 | KRW 6.140,00 | 17,89K |
| 2026-09-17 | KRW 6.190,00 | -0,80 % | KRW 6.270,00 | KRW 6.270,00 | KRW 6.130,00 | 10,18K |
| 2026-09-16 | KRW 6.240,00 | -0,79 % | KRW 6.310,00 | KRW 6.310,00 | KRW 6.200,00 | 8,94K |
| 2026-09-15 | KRW 6.290,00 | -0,16 % | KRW 6.300,00 | KRW 6.300,00 | KRW 6.220,00 | 7,87K |
| 2026-09-14 | KRW 6.300,00 | +0,48 % | KRW 6.270,00 | KRW 6.310,00 | KRW 6.120,00 | 12,07K |
| 2026-09-11 | KRW 6.270,00 | 0,00 % | KRW 6.270,00 | KRW 6.270,00 | KRW 6.210,00 | 1,35K |
| 2026-09-10 | KRW 6.270,00 | -0,48 % | KRW 6.300,00 | KRW 6.300,00 | KRW 6.200,00 | 5,78K |
| 2026-09-09 | KRW 6.300,00 | -0,63 % | KRW 6.340,00 | KRW 6.370,00 | KRW 6.230,00 | 9,11K |
| 2026-09-08 | KRW 6.340,00 | -0,94 % | KRW 6.400,00 | KRW 6.480,00 | KRW 6.250,00 | 14,00K |
| 2026-09-07 | KRW 6.400,00 | -1,39 % | KRW 6.480,00 | KRW 6.480,00 | KRW 6.370,00 | 2,98K |
| 2026-09-04 | KRW 6.490,00 | +2,04 % | KRW 6.310,00 | KRW 6.490,00 | KRW 6.310,00 | 16,70K |
| 2026-09-03 | KRW 6.360,00 | -0,47 % | KRW 6.410,00 | KRW 6.480,00 | KRW 6.150,00 | 20,53K |
| 2026-09-02 | KRW 6.390,00 | +0,31 % | KRW 6.330,00 | KRW 6.650,00 | KRW 6.280,00 | 31,35K |
| 2026-09-01 | KRW 6.370,00 | +0,47 % | KRW 6.340,00 | KRW 6.380,00 | KRW 6.250,00 | 7,90K |
| 2026-08-31 | KRW 6.340,00 | -1,40 % | KRW 6.420,00 | KRW 6.420,00 | KRW 6.280,00 | 7,96K |
| 2026-08-28 | KRW 6.430,00 | +0,47 % | KRW 6.350,00 | KRW 6.430,00 | KRW 6.350,00 | 7,93K |
| 2026-08-27 | KRW 6.400,00 | 0,00 % | KRW 6.400,00 | KRW 6.420,00 | KRW 6.330,00 | 13,14K |
| 2026-08-26 | KRW 6.400,00 | +1,91 % | KRW 6.310,00 | KRW 6.410,00 | KRW 6.200,00 | 14,45K |
| 2026-08-25 | KRW 6.280,00 | +1,45 % | KRW 6.090,00 | KRW 6.300,00 | KRW 6.080,00 | 5,26K |
| 2026-08-24 | KRW 6.190,00 | +1,14 % | KRW 6.120,00 | KRW 6.190,00 | KRW 6.070,00 | 15,13K |
| 2026-08-21 | KRW 6.120,00 | -1,13 % | KRW 6.190,00 | KRW 6.200,00 | KRW 6.030,00 | 34,46K |
| 2026-08-20 | KRW 6.190,00 | -0,32 % | KRW 6.210,00 | KRW 6.250,00 | KRW 6.100,00 | 22,30K |
| 2026-08-19 | KRW 6.210,00 | -3,12 % | KRW 6.410,00 | KRW 6.410,00 | KRW 6.080,00 | 87,10K |
| 2026-08-18 | KRW 6.410,00 | -4,19 % | KRW 6.850,00 | KRW 6.920,00 | KRW 6.240,00 | 152,46K |
| 2026-08-14 | KRW 6.690,00 | -1,18 % | KRW 6.850,00 | KRW 7.230,00 | KRW 6.570,00 | 136,09K |
| 2026-08-13 | KRW 6.770,00 | +0,89 % | KRW 6.660,00 | KRW 6.840,00 | KRW 6.600,00 | 34,37K |
| 2026-08-12 | KRW 6.710,00 | -3,03 % | KRW 6.980,00 | KRW 7.050,00 | KRW 6.630,00 | 61,48K |
| 2026-08-11 | KRW 6.920,00 | +4,85 % | KRW 6.550,00 | KRW 6.940,00 | KRW 6.480,00 | 74,25K |
| 2026-08-10 | KRW 6.600,00 | +2,80 % | KRW 6.440,00 | KRW 6.730,00 | KRW 6.440,00 | 65,79K |
| 2026-08-07 | KRW 6.420,00 | +0,63 % | KRW 6.330,00 | KRW 6.430,00 | KRW 6.300,00 | 6,15K |
| 2026-08-06 | KRW 6.380,00 | +1,43 % | KRW 6.240,00 | KRW 6.380,00 | KRW 6.180,00 | 7,72K |
| 2026-08-05 | KRW 6.290,00 | +0,80 % | KRW 6.470,00 | KRW 6.470,00 | KRW 6.190,00 | 11,19K |
| 2026-08-04 | KRW 6.240,00 | +2,46 % | KRW 6.090,00 | KRW 6.240,00 | KRW 6.030,00 | 13,08K |
| 2026-08-03 | KRW 6.090,00 | +1,50 % | KRW 6.000,00 | KRW 6.160,00 | KRW 5.980,00 | 17,29K |
| 2026-07-31 | KRW 6.000,00 | +1,52 % | KRW 5.910,00 | KRW 6.010,00 | KRW 5.890,00 | 25,29K |
| 2026-07-30 | KRW 5.910,00 | +0,17 % | KRW 5.650,00 | KRW 6.000,00 | KRW 5.650,00 | 16,22K |
| 2026-07-29 | KRW 5.900,00 | -2,32 % | KRW 6.000,00 | KRW 6.120,00 | KRW 5.690,00 | 28,42K |
| 2026-07-28 | KRW 6.040,00 | -3,36 % | KRW 6.060,00 | KRW 6.170,00 | KRW 5.960,00 | 21,02K |
| 2026-07-27 | KRW 6.250,00 | -0,32 % | KRW 6.270,00 | KRW 6.420,00 | KRW 6.150,00 | 9,58K |
| 2026-07-24 | KRW 6.270,00 | -0,16 % | KRW 6.280,00 | KRW 6.310,00 | KRW 6.150,00 | 8,94K |
| 2026-07-23 | KRW 6.280,00 | +0,80 % | KRW 6.180,00 | KRW 6.300,00 | KRW 6.100,00 | 21,33K |
| 2026-07-22 | KRW 6.230,00 | -2,35 % | KRW 6.430,00 | KRW 6.430,00 | KRW 6.180,00 | 10,99K |
| 2026-07-21 | KRW 6.380,00 | +1,27 % | KRW 6.370,00 | KRW 6.380,00 | KRW 6.100,00 | 27,76K |
| 2026-07-20 | KRW 6.300,00 | -1,25 % | KRW 6.370,00 | KRW 6.440,00 | KRW 6.250,00 | 23,41K |
| 2026-07-16 | KRW 6.380,00 | -1,09 % | KRW 6.460,00 | KRW 6.490,00 | KRW 6.310,00 | 13,93K |
| 2026-07-15 | KRW 6.450,00 | +2,22 % | KRW 6.380,00 | KRW 6.460,00 | KRW 6.280,00 | 29,89K |
| 2026-07-14 | KRW 6.310,00 | 0,00 % | KRW 6.300,00 | KRW 6.400,00 | KRW 6.180,00 | 77,47K |
| 2026-07-13 | KRW 6.310,00 | +0,32 % | KRW 6.300,00 | KRW 6.420,00 | KRW 6.220,00 | 30,69K |
| 2026-07-10 | KRW 6.290,00 | +3,80 % | KRW 6.100,00 | KRW 6.390,00 | KRW 6.100,00 | 19,70K |
| 2026-07-09 | KRW 6.060,00 | +0,83 % | KRW 6.110,00 | KRW 6.110,00 | KRW 5.940,00 | 14,49K |
| 2026-07-08 | KRW 6.010,00 | -1,48 % | KRW 6.120,00 | KRW 6.120,00 | KRW 5.970,00 | 13,35K |
| 2026-07-07 | KRW 6.100,00 | 0,00 % | KRW 6.040,00 | KRW 6.170,00 | KRW 5.970,00 | 13,28K |
| 2026-07-06 | KRW 6.100,00 | +0,33 % | KRW 6.080,00 | KRW 6.110,00 | KRW 6.000,00 | 4,22K |
| 2026-07-03 | KRW 6.080,00 | +1,33 % | KRW 6.060,00 | KRW 6.080,00 | KRW 5.920,00 | 7,44K |
| 2026-07-02 | KRW 6.000,00 | 0,00 % | KRW 6.030,00 | KRW 6.090,00 | KRW 5.910,00 | 20,20K |
| 2026-07-01 | KRW 6.000,00 | -2,60 % | KRW 6.250,00 | KRW 6.250,00 | KRW 5.840,00 | 141,83K |
| 2026-06-30 | KRW 6.160,00 | -1,12 % | KRW 6.250,00 | KRW 6.250,00 | KRW 6.100,00 | 11,86K |
| 2026-06-29 | KRW 6.230,00 | +4,01 % | KRW 5.990,00 | KRW 6.250,00 | KRW 5.870,00 | 22,34K |
| 2026-06-26 | KRW 5.990,00 | +0,84 % | KRW 5.960,00 | KRW 5.990,00 | KRW 5.740,00 | 18,46K |
| 2026-06-25 | KRW 5.940,00 | -0,17 % | KRW 5.950,00 | KRW 6.040,00 | KRW 5.910,00 | 10,03K |
| 2026-06-24 | KRW 5.950,00 | 0,00 % | KRW 5.950,00 | KRW 6.020,00 | KRW 5.860,00 | 12,41K |
| 2026-06-23 | KRW 5.950,00 | -3,72 % | KRW 6.170,00 | KRW 6.170,00 | KRW 5.890,00 | 19,04K |
| 2026-06-22 | KRW 6.180,00 | -3,13 % | KRW 6.280,00 | KRW 6.380,00 | KRW 6.120,00 | 16,43K |
| 2026-06-19 | KRW 6.380,00 | -1,85 % | KRW 6.480,00 | KRW 6.480,00 | KRW 6.240,00 | 23,98K |
| 2026-06-18 | KRW 6.500,00 | +0,15 % | KRW 6.490,00 | KRW 6.500,00 | KRW 6.300,00 | 15,84K |
| 2026-06-17 | KRW 6.490,00 | -0,31 % | KRW 6.460,00 | KRW 6.500,00 | KRW 6.370,00 | 10,55K |
| 2026-06-16 | KRW 6.510,00 | +0,62 % | KRW 6.470,00 | KRW 6.510,00 | KRW 6.340,00 | 16,77K |
| 2026-06-15 | KRW 6.470,00 | +3,52 % | KRW 6.190,00 | KRW 6.480,00 | KRW 6.190,00 | 24,17K |
| 2026-06-12 | KRW 6.250,00 | +0,97 % | KRW 6.200,00 | KRW 6.280,00 | KRW 6.100,00 | 11,50K |
| 2026-06-11 | KRW 6.190,00 | +0,98 % | KRW 6.020,00 | KRW 6.310,00 | KRW 5.750,00 | 12,24K |
| 2026-06-10 | KRW 6.130,00 | +0,66 % | KRW 6.090,00 | KRW 6.260,00 | KRW 5.940,00 | 14,56K |
| 2026-06-09 | KRW 6.090,00 | +7,22 % | KRW 5.700,00 | KRW 6.090,00 | KRW 5.690,00 | 43,66K |
| 2026-06-08 | KRW 5.680,00 | -3,89 % | KRW 5.800,00 | KRW 5.910,00 | KRW 5.570,00 | 61,58K |
| 2026-06-05 | KRW 5.910,00 | -0,34 % | KRW 5.990,00 | KRW 5.990,00 | KRW 5.800,00 | 25,34K |
| 2026-06-04 | KRW 5.930,00 | -3,58 % | KRW 6.100,00 | KRW 6.110,00 | KRW 5.890,00 | 70,88K |
| 2026-06-02 | KRW 6.150,00 | -1,60 % | KRW 6.250,00 | KRW 6.310,00 | KRW 6.000,00 | 42,79K |
| 2026-06-01 | KRW 6.250,00 | +1,79 % | KRW 6.150,00 | KRW 6.290,00 | KRW 6.040,00 | 69,53K |
| 2026-05-29 | KRW 6.140,00 | -3,00 % | KRW 6.340,00 | KRW 6.340,00 | KRW 6.100,00 | 48,76K |
| 2026-05-28 | KRW 6.330,00 | +0,16 % | KRW 6.310,00 | KRW 6.370,00 | KRW 6.120,00 | 85,05K |
| 2026-05-27 | KRW 6.320,00 | -2,92 % | KRW 6.510,00 | KRW 6.510,00 | KRW 6.310,00 | 48,42K |
| 2026-05-26 | KRW 6.510,00 | -2,54 % | KRW 6.750,00 | KRW 6.750,00 | KRW 6.420,00 | 47,13K |
| 2026-05-22 | KRW 6.680,00 | +1,98 % | KRW 6.680,00 | KRW 6.710,00 | KRW 6.560,00 | 39,00K |