FOODWELL Co., Ltd. (KOSDAQ:005670)
South Korea
· Delayed Price · Currency is KRW 6,280.00
+80.00 (1.29%)
At close: Dec 5, 2025
FOODWELL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6,260.00 | 6,290.00 | 6,160.00 | 6,200.00 | 6,200.00 | -0.96% | 56,621 |
| Dec 3, 2025 | 6,310.00 | 6,370.00 | 6,240.00 | 6,260.00 | 6,260.00 | -0.79% | 73,634 |
| Dec 2, 2025 | 6,260.00 | 6,340.00 | 6,210.00 | 6,310.00 | 6,310.00 | 0.80% | 19,060 |
| Dec 1, 2025 | 6,320.00 | 6,380.00 | 6,220.00 | 6,260.00 | 6,260.00 | -0.79% | 58,144 |
| Nov 28, 2025 | 6,250.00 | 6,390.00 | 6,210.00 | 6,310.00 | 6,310.00 | 0.96% | 54,960 |
| Nov 27, 2025 | 6,300.00 | 6,330.00 | 6,220.00 | 6,250.00 | 6,250.00 | -0.64% | 34,439 |
| Nov 26, 2025 | 6,190.00 | 6,350.00 | 6,150.00 | 6,290.00 | 6,290.00 | 1.94% | 90,309 |
| Nov 25, 2025 | 6,130.00 | 6,270.00 | 6,090.00 | 6,170.00 | 6,170.00 | 0.65% | 57,787 |
| Nov 24, 2025 | 6,110.00 | 6,280.00 | 6,100.00 | 6,130.00 | 6,130.00 | 0.66% | 79,428 |
| Nov 21, 2025 | 6,180.00 | 6,180.00 | 6,020.00 | 6,090.00 | 6,090.00 | -2.40% | 68,982 |
| Nov 20, 2025 | 6,200.00 | 6,350.00 | 6,190.00 | 6,240.00 | 6,240.00 | 0.97% | 126,030 |
| Nov 19, 2025 | 6,150.00 | 6,270.00 | 5,990.00 | 6,180.00 | 6,180.00 | 1.98% | 147,448 |
| Nov 18, 2025 | 6,240.00 | 6,240.00 | 6,010.00 | 6,060.00 | 6,060.00 | -3.04% | 204,208 |
| Nov 17, 2025 | 6,270.00 | 6,380.00 | 6,210.00 | 6,250.00 | 6,250.00 | -0.32% | 142,373 |
| Nov 14, 2025 | 6,680.00 | 6,680.00 | 6,210.00 | 6,270.00 | 6,270.00 | -7.25% | 603,698 |
| Nov 13, 2025 | 7,260.00 | 7,400.00 | 6,600.00 | 6,760.00 | 6,760.00 | -17.06% | 1,428,933 |
| Nov 12, 2025 | 8,010.00 | 8,220.00 | 7,950.00 | 8,150.00 | 8,150.00 | 1.88% | 158,256 |
| Nov 11, 2025 | 7,570.00 | 8,080.00 | 7,520.00 | 8,000.00 | 8,000.00 | 5.68% | 145,450 |
| Nov 10, 2025 | 7,350.00 | 7,650.00 | 7,350.00 | 7,570.00 | 7,570.00 | 2.57% | 66,272 |
| Nov 7, 2025 | 7,340.00 | 7,700.00 | 7,280.00 | 7,380.00 | 7,380.00 | -0.14% | 97,771 |
| Nov 6, 2025 | 7,550.00 | 7,690.00 | 7,310.00 | 7,390.00 | 7,390.00 | -2.38% | 87,385 |
| Nov 5, 2025 | 7,640.00 | 7,640.00 | 7,280.00 | 7,570.00 | 7,570.00 | -2.07% | 151,073 |
| Nov 4, 2025 | 8,170.00 | 8,170.00 | 7,550.00 | 7,730.00 | 7,730.00 | -4.57% | 189,515 |
| Nov 3, 2025 | 8,470.00 | 8,470.00 | 8,010.00 | 8,100.00 | 8,100.00 | -3.80% | 197,113 |
| Oct 31, 2025 | 8,630.00 | 8,630.00 | 8,350.00 | 8,420.00 | 8,420.00 | -1.52% | 125,486 |
| Oct 30, 2025 | 8,940.00 | 8,990.00 | 8,540.00 | 8,550.00 | 8,550.00 | -4.36% | 141,741 |
| Oct 29, 2025 | 9,150.00 | 9,170.00 | 8,800.00 | 8,940.00 | 8,940.00 | -2.83% | 133,423 |
| Oct 28, 2025 | 9,310.00 | 9,480.00 | 9,000.00 | 9,200.00 | 9,200.00 | -2.02% | 105,353 |
| Oct 27, 2025 | 9,900.00 | 10,180.00 | 9,240.00 | 9,390.00 | 9,390.00 | -4.18% | 266,183 |
| Oct 24, 2025 | 9,510.00 | 10,220.00 | 9,350.00 | 9,800.00 | 9,800.00 | 3.16% | 608,432 |
| Oct 23, 2025 | 8,530.00 | 9,850.00 | 8,220.00 | 9,500.00 | 9,500.00 | 12.83% | 1,153,486 |
| Oct 22, 2025 | 7,830.00 | 8,430.00 | 7,700.00 | 8,420.00 | 8,420.00 | 7.54% | 153,799 |
| Oct 21, 2025 | 7,780.00 | 7,880.00 | 7,590.00 | 7,830.00 | 7,830.00 | 0.64% | 82,170 |
| Oct 20, 2025 | 7,780.00 | 7,820.00 | 7,660.00 | 7,780.00 | 7,780.00 | -0.64% | 42,079 |
| Oct 17, 2025 | 7,880.00 | 8,050.00 | 7,770.00 | 7,830.00 | 7,830.00 | -0.63% | 66,276 |
| Oct 16, 2025 | 8,050.00 | 8,080.00 | 7,850.00 | 7,880.00 | 7,880.00 | -2.60% | 75,264 |
| Oct 15, 2025 | 8,150.00 | 8,230.00 | 7,940.00 | 8,090.00 | 8,090.00 | -0.74% | 82,652 |
| Oct 14, 2025 | 7,800.00 | 8,200.00 | 7,660.00 | 8,150.00 | 8,150.00 | 4.76% | 171,835 |
| Oct 13, 2025 | 7,480.00 | 7,890.00 | 7,390.00 | 7,780.00 | 7,780.00 | 3.05% | 101,894 |
| Oct 10, 2025 | 7,440.00 | 7,620.00 | 7,220.00 | 7,550.00 | 7,550.00 | 1.75% | 99,214 |
| Oct 2, 2025 | 7,380.00 | 7,490.00 | 7,210.00 | 7,420.00 | 7,420.00 | 0.54% | 90,834 |
| Oct 1, 2025 | 7,290.00 | 7,530.00 | 7,230.00 | 7,380.00 | 7,380.00 | 1.23% | 70,602 |
| Sep 30, 2025 | 7,500.00 | 7,510.00 | 7,220.00 | 7,290.00 | 7,290.00 | -2.80% | 64,138 |
| Sep 29, 2025 | 7,350.00 | 7,600.00 | 7,240.00 | 7,500.00 | 7,500.00 | 2.04% | 85,130 |
| Sep 26, 2025 | 7,380.00 | 7,400.00 | 7,270.00 | 7,350.00 | 7,350.00 | -0.94% | 39,283 |
| Sep 25, 2025 | 7,140.00 | 7,470.00 | 7,140.00 | 7,420.00 | 7,420.00 | 3.06% | 48,742 |
| Sep 24, 2025 | 7,390.00 | 7,390.00 | 7,130.00 | 7,200.00 | 7,200.00 | -2.57% | 37,088 |
| Sep 23, 2025 | 7,250.00 | 7,390.00 | 7,210.00 | 7,390.00 | 7,390.00 | 1.23% | 70,642 |
| Sep 22, 2025 | 7,190.00 | 7,300.00 | 7,120.00 | 7,300.00 | 7,300.00 | 2.10% | 73,892 |
| Sep 19, 2025 | 7,290.00 | 7,300.00 | 7,120.00 | 7,150.00 | 7,150.00 | -2.46% | 38,794 |