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 |
| Sep 18, 2025 | 7,310.00 | 7,400.00 | 7,270.00 | 7,330.00 | 7,330.00 | - | 35,979 |
| Sep 17, 2025 | 7,430.00 | 7,500.00 | 7,300.00 | 7,330.00 | 7,330.00 | -1.61% | 62,192 |
| Sep 16, 2025 | 7,400.00 | 7,550.00 | 7,360.00 | 7,450.00 | 7,450.00 | - | 120,483 |
| Sep 15, 2025 | 7,590.00 | 7,590.00 | 7,390.00 | 7,450.00 | 7,450.00 | -0.93% | 97,120 |
| Sep 12, 2025 | 7,820.00 | 8,280.00 | 7,520.00 | 7,520.00 | 7,520.00 | -0.92% | 318,605 |
| Sep 11, 2025 | 7,660.00 | 7,670.00 | 7,310.00 | 7,590.00 | 7,590.00 | -1.04% | 168,885 |
| Sep 10, 2025 | 7,980.00 | 8,080.00 | 7,530.00 | 7,670.00 | 7,670.00 | -3.88% | 209,636 |
| Sep 9, 2025 | 7,580.00 | 8,180.00 | 7,580.00 | 7,980.00 | 7,980.00 | 4.86% | 249,587 |
| Sep 8, 2025 | 7,260.00 | 7,670.00 | 7,260.00 | 7,610.00 | 7,610.00 | 4.82% | 134,345 |
| Sep 5, 2025 | 7,330.00 | 7,380.00 | 7,110.00 | 7,260.00 | 7,260.00 | -0.95% | 58,361 |
| Sep 4, 2025 | 7,420.00 | 7,550.00 | 7,180.00 | 7,330.00 | 7,330.00 | -1.21% | 77,549 |
| Sep 3, 2025 | 7,490.00 | 7,610.00 | 7,310.00 | 7,420.00 | 7,420.00 | -1.72% | 120,720 |
| Sep 2, 2025 | 7,360.00 | 7,650.00 | 7,110.00 | 7,550.00 | 7,550.00 | 3.42% | 227,163 |
| Sep 1, 2025 | 7,010.00 | 7,360.00 | 7,010.00 | 7,300.00 | 7,300.00 | 2.53% | 222,410 |
| Aug 29, 2025 | 7,550.00 | 7,550.00 | 7,050.00 | 7,120.00 | 7,120.00 | -4.94% | 223,878 |
| Aug 28, 2025 | 7,570.00 | 7,630.00 | 7,280.00 | 7,490.00 | 7,490.00 | -1.45% | 282,618 |
| Aug 27, 2025 | 7,780.00 | 7,810.00 | 7,520.00 | 7,600.00 | 7,600.00 | -1.30% | 150,288 |
| Aug 26, 2025 | 7,640.00 | 7,820.00 | 7,500.00 | 7,700.00 | 7,700.00 | -2.04% | 210,144 |
| Aug 25, 2025 | 7,790.00 | 8,270.00 | 7,650.00 | 7,860.00 | 7,860.00 | 0.38% | 335,003 |
| Aug 22, 2025 | 7,960.00 | 8,460.00 | 7,580.00 | 7,830.00 | 7,830.00 | 0.13% | 1,167,028 |
| Aug 21, 2025 | 7,430.00 | 8,950.00 | 7,330.00 | 7,820.00 | 7,820.00 | 4.97% | 3,792,144 |
| Aug 20, 2025 | 7,280.00 | 8,090.00 | 7,010.00 | 7,450.00 | 7,450.00 | 2.34% | 2,382,030 |
| Aug 19, 2025 | 8,040.00 | 8,400.00 | 7,230.00 | 7,280.00 | 7,280.00 | -1.75% | 2,291,586 |
| Aug 18, 2025 | 6,200.00 | 7,410.00 | 6,200.00 | 7,410.00 | 7,410.00 | 30.00% | 3,053,960 |
| Aug 14, 2025 | 5,900.00 | 6,010.00 | 5,670.00 | 5,700.00 | 5,700.00 | -3.39% | 164,877 |
| Aug 13, 2025 | 5,950.00 | 5,970.00 | 5,750.00 | 5,900.00 | 5,900.00 | -1.17% | 83,932 |
| Aug 12, 2025 | 6,070.00 | 6,100.00 | 5,940.00 | 5,970.00 | 5,970.00 | -1.65% | 29,997 |
| Aug 11, 2025 | 6,010.00 | 6,140.00 | 6,000.00 | 6,070.00 | 6,070.00 | 1.00% | 17,904 |
| Aug 8, 2025 | 6,020.00 | 6,140.00 | 5,980.00 | 6,010.00 | 6,010.00 | 0.17% | 34,711 |
| Aug 7, 2025 | 6,150.00 | 6,150.00 | 5,990.00 | 6,000.00 | 6,000.00 | -1.80% | 48,543 |
| Aug 6, 2025 | 6,050.00 | 6,180.00 | 6,010.00 | 6,110.00 | 6,110.00 | 1.16% | 74,236 |
| Aug 5, 2025 | 5,790.00 | 6,070.00 | 5,790.00 | 6,040.00 | 6,040.00 | 4.32% | 94,658 |
| Aug 4, 2025 | 5,550.00 | 5,860.00 | 5,520.00 | 5,790.00 | 5,790.00 | 3.58% | 126,500 |
| Aug 1, 2025 | 5,770.00 | 6,780.00 | 5,590.00 | 5,590.00 | 5,590.00 | -4.12% | 1,638,108 |
| Jul 31, 2025 | 5,710.00 | 5,840.00 | 5,640.00 | 5,830.00 | 5,830.00 | 2.10% | 7,732 |
| Jul 30, 2025 | 5,640.00 | 5,730.00 | 5,620.00 | 5,710.00 | 5,710.00 | 1.24% | 4,230 |
| Jul 29, 2025 | 5,610.00 | 5,680.00 | 5,600.00 | 5,640.00 | 5,640.00 | 0.71% | 10,532 |
| Jul 28, 2025 | 5,830.00 | 5,830.00 | 5,570.00 | 5,600.00 | 5,600.00 | -3.95% | 43,825 |
| Jul 25, 2025 | 5,890.00 | 5,900.00 | 5,770.00 | 5,830.00 | 5,830.00 | 0.17% | 14,348 |
| Jul 24, 2025 | 5,840.00 | 5,890.00 | 5,780.00 | 5,820.00 | 5,820.00 | 0.34% | 18,140 |
| Jul 23, 2025 | 5,740.00 | 5,850.00 | 5,700.00 | 5,800.00 | 5,800.00 | 1.05% | 14,148 |
| Jul 22, 2025 | 5,850.00 | 5,900.00 | 5,740.00 | 5,740.00 | 5,740.00 | -1.20% | 507,165 |
| Jul 21, 2025 | 5,630.00 | 5,850.00 | 5,630.00 | 5,810.00 | 5,810.00 | 2.11% | 19,155 |
| Jul 18, 2025 | 5,710.00 | 5,750.00 | 5,630.00 | 5,690.00 | 5,690.00 | -0.52% | 15,691 |
| Jul 17, 2025 | 5,820.00 | 5,830.00 | 5,670.00 | 5,720.00 | 5,720.00 | -1.72% | 18,713 |
| Jul 16, 2025 | 5,890.00 | 5,950.00 | 5,820.00 | 5,820.00 | 5,820.00 | -2.18% | 30,733 |
| Jul 15, 2025 | 5,870.00 | 5,970.00 | 5,800.00 | 5,950.00 | 5,950.00 | 1.71% | 36,334 |
| Jul 14, 2025 | 5,700.00 | 5,850.00 | 5,660.00 | 5,850.00 | 5,850.00 | 2.63% | 26,640 |
| Jul 11, 2025 | 5,690.00 | 5,750.00 | 5,620.00 | 5,700.00 | 5,700.00 | 0.18% | 584,295 |
| Jul 10, 2025 | 5,600.00 | 5,770.00 | 5,600.00 | 5,690.00 | 5,690.00 | 0.89% | 29,287 |