Skip to main content
Foodnamoo., Inc. (KOSDAQ:290720)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,010.00
+10.00 (0.50%)
At close: Dec 5, 2025

Foodnamoo. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,005.002,015.002,000.002,010.002,010.000.50%3,994
Dec 4, 20252,075.002,075.002,000.002,000.002,000.00-1,561
Dec 3, 20252,085.002,085.001,992.002,000.002,000.00-9,171
Dec 2, 20251,999.002,075.001,999.002,000.002,000.000.10%5,753
Dec 1, 20251,990.002,105.001,970.001,998.001,998.000.40%9,366
Nov 28, 20252,035.002,115.001,955.001,990.001,990.00-1.73%32,249
Nov 27, 20252,185.002,185.002,015.002,025.002,025.00-12,387
Nov 26, 20252,010.002,070.002,010.002,025.002,025.000.75%4,385
Nov 25, 20252,110.002,110.001,985.002,010.002,010.00-4.29%37,846
Nov 24, 20252,115.002,180.002,010.002,100.002,100.00-2.78%17,880
Nov 21, 20252,145.002,160.002,130.002,160.002,160.00-3,285
Nov 20, 20252,090.002,220.002,090.002,160.002,160.003.35%22,155
Nov 19, 20252,235.002,240.002,070.002,090.002,090.00-0.24%25,193
Nov 18, 20252,220.002,220.002,080.002,095.002,095.00-1.87%16,103
Nov 17, 20252,185.002,240.002,130.002,135.002,135.00-2.29%19,223
Nov 14, 20252,125.002,285.002,085.002,185.002,185.002.10%24,918
Nov 13, 20252,245.002,245.002,140.002,140.002,140.00-3.17%15,394
Nov 12, 20252,190.002,320.002,140.002,210.002,210.000.68%161,146
Nov 11, 20252,145.002,430.001,930.002,195.002,195.008.40%250,816
Nov 10, 20252,030.002,080.002,000.002,025.002,025.00-7,138
Nov 7, 20252,060.002,135.002,000.002,025.002,025.00-1.70%16,496
Nov 6, 20252,025.002,080.002,010.002,060.002,060.001.73%3,438
Nov 5, 20252,005.002,050.002,000.002,025.002,025.00-0.25%9,073
Nov 4, 20252,040.002,060.002,015.002,030.002,030.00-0.73%21,429
Nov 3, 20252,030.002,190.002,000.002,045.002,045.000.74%30,188
Oct 31, 20252,045.002,085.002,010.002,030.002,030.00-1.22%11,467
Oct 30, 20252,020.002,095.002,010.002,055.002,055.00-12,656
Oct 29, 20252,045.002,080.002,020.002,055.002,055.000.49%6,988
Oct 28, 20252,075.002,075.002,035.002,045.002,045.00-1.68%12,474
Oct 27, 20252,145.002,160.002,020.002,080.002,080.00-3.48%4,393
Oct 24, 20252,140.002,200.002,100.002,155.002,155.002.13%34,185
Oct 23, 20252,240.002,240.002,090.002,110.002,110.00-2.31%13,400
Oct 22, 20252,110.002,190.002,050.002,160.002,160.002.37%26,917
Oct 21, 20252,160.002,240.002,075.002,110.002,110.000.48%18,608
Oct 20, 20252,115.002,120.002,030.002,100.002,100.00-0.71%24,004
Oct 17, 20252,030.002,150.001,990.002,115.002,115.004.19%30,329
Oct 16, 20252,015.002,040.002,000.002,030.002,030.00-22,177
Oct 15, 20252,000.002,150.002,000.002,030.002,030.001.50%17,453
Oct 14, 20251,993.002,065.001,950.002,000.002,000.000.35%48,182
Oct 13, 20252,010.002,020.001,983.001,993.001,993.00-0.85%6,910
Oct 10, 20252,020.002,055.001,980.002,010.002,010.00-0.50%42,140
Oct 2, 20252,080.002,080.002,015.002,020.002,020.00-3.81%14,739
Oct 1, 20252,020.002,100.002,000.002,100.002,100.003.96%11,234
Sep 30, 20252,070.002,070.002,000.002,020.002,020.000.25%21,451
Sep 29, 20252,100.002,150.002,015.002,015.002,015.00-0.98%5,155
Sep 26, 20252,070.002,140.002,005.002,035.002,035.00-1.69%23,687
Sep 25, 20252,125.002,160.002,035.002,070.002,070.00-2.59%16,753
Sep 24, 20252,040.002,155.001,997.002,125.002,125.005.99%70,441
Sep 23, 20252,000.002,065.001,995.002,005.002,005.000.25%16,150
Sep 22, 20252,025.002,055.002,000.002,000.002,000.00-0.25%16,039
Sep 19, 20252,010.002,095.002,005.002,005.002,005.00-0.25%5,802
Sep 18, 20252,010.002,030.001,998.002,010.002,010.00-8,192
Sep 17, 20252,005.002,075.001,998.002,010.002,010.00-1.47%20,593
Sep 16, 20252,015.002,205.002,000.002,040.002,040.000.49%78,455
Sep 15, 20252,000.002,045.001,999.002,030.002,030.000.50%13,529
Sep 12, 20252,075.002,075.002,000.002,020.002,020.00-2.65%19,348
Sep 11, 20252,075.002,085.002,030.002,075.002,075.002.22%5,118
Sep 10, 20252,025.002,055.002,010.002,030.002,030.00-0.73%10,893
Sep 9, 20252,085.002,085.002,010.002,045.002,045.00-1.68%24,129
Sep 8, 20252,080.002,110.002,040.002,080.002,080.00-17,890
Sep 5, 20252,095.002,115.002,050.002,080.002,080.00-0.72%6,156
Sep 4, 20252,095.002,100.002,050.002,095.002,095.00-22,379
Sep 3, 20252,140.002,180.002,030.002,095.002,095.00-2.10%17,313
Sep 2, 20252,140.002,150.002,080.002,140.002,140.001.90%7,980
Sep 1, 20252,120.002,175.002,090.002,100.002,100.00-1.41%18,104
Aug 29, 20252,090.002,140.002,080.002,130.002,130.001.91%15,086
Aug 28, 20252,045.002,460.002,015.002,090.002,090.001.95%217,350
Aug 27, 20252,035.002,180.002,025.002,050.002,050.00-5,579
Aug 26, 20251,990.002,070.001,990.002,050.002,050.001.23%5,890
Aug 25, 20252,040.002,240.002,000.002,025.002,025.00-0.74%33,855
Aug 22, 20252,065.002,100.002,035.002,040.002,040.00-1.21%4,388
Aug 21, 20252,085.002,190.002,020.002,065.002,065.00-0.96%6,716
Aug 20, 20252,095.002,220.002,000.002,085.002,085.00-0.48%17,373
Aug 19, 20252,150.002,300.002,040.002,095.002,095.00-2.56%21,612
Aug 18, 20252,170.002,175.002,040.002,150.002,150.00-1.15%12,899
Aug 14, 20252,240.002,240.002,115.002,175.002,175.00-7,180
Aug 13, 20252,240.002,240.002,150.002,175.002,175.00-0.23%8,795
Aug 12, 20252,325.002,325.002,150.002,180.002,180.00-2.90%12,041
Aug 11, 20252,250.002,340.002,235.002,245.002,245.00-0.22%31,910
Aug 8, 20252,475.002,475.002,200.002,250.002,250.00-0.22%18,182
Aug 7, 20252,330.002,330.002,210.002,255.002,255.00-1.10%3,846
Aug 6, 20252,290.002,330.002,155.002,280.002,280.00-0.44%30,248
Aug 5, 20252,285.002,325.002,260.002,290.002,290.00-11,582
Aug 4, 20252,235.002,295.002,205.002,290.002,290.002.46%20,801
Aug 1, 20252,315.002,850.002,180.002,235.002,235.00-3.66%320,460
Jul 31, 20252,325.002,345.002,200.002,320.002,320.00-0.43%20,626
Jul 30, 20252,305.002,335.002,205.002,330.002,330.002.42%19,705
Jul 29, 20252,280.002,320.002,260.002,275.002,275.00-0.87%12,492
Jul 28, 20252,475.002,475.002,240.002,295.002,295.00-0.65%31,902
Jul 25, 20252,260.002,310.002,220.002,310.002,310.003.82%39,289
Jul 24, 20252,200.002,280.002,170.002,225.002,225.002.77%23,835
Jul 23, 20252,165.002,245.002,145.002,165.002,165.00-16,065
Jul 22, 20252,300.002,300.002,110.002,165.002,165.00-0.92%18,349
Jul 21, 20252,295.002,295.002,175.002,185.002,185.00-1.80%14,173
Jul 18, 20252,290.002,290.002,155.002,225.002,225.001.37%16,902
Jul 17, 20252,190.002,215.002,130.002,195.002,195.002.81%33,822
Jul 16, 20252,160.002,230.002,105.002,135.002,135.001.43%5,530
Jul 15, 20252,250.002,250.002,105.002,105.002,105.00-3.22%7,466
Jul 14, 20252,220.002,220.002,100.002,175.002,175.00-2.03%9,036
Jul 11, 20252,340.002,340.002,090.002,220.002,220.00-0.22%45,059