Foodwell Corp. 005670
KRX · Güney Kore · Dayanıksız Tüketim Malları
KRW 6.160,00-10,00 (-%0,16)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |