Foodwell Corp. 005670
KRX · South Korea · Consumer Non-Durables
KRW 6,160.00-10.00 (-0.16%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 6,160.00 | -0.16% | KRW 6,190.00 | KRW 6,200.00 | KRW 6,120.00 | 3.49K |
| 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 |