Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

Foodnamoo., Inc. (290720.KQ)

Compare
2,120.00
-15.00
(-0.70%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20252,135.002,165.002,105.002,120.002,120.0010,020
Apr 17, 20252,145.002,220.002,015.002,135.002,135.0024,144
Apr 16, 20252,155.002,205.002,120.002,160.002,160.0033,405
Apr 15, 20252,135.002,235.002,100.002,155.002,155.0035,242
Apr 14, 20252,235.002,235.002,110.002,135.002,135.0024,398
Apr 11, 20252,035.002,230.002,035.002,180.002,180.0044,257
Apr 10, 20252,020.002,210.001,960.002,160.002,160.0088,843
Apr 9, 20252,050.002,080.001,876.001,908.001,908.00112,023
Apr 8, 20252,150.002,220.002,080.002,080.002,080.0024,533
Apr 7, 20252,190.002,300.002,150.002,150.002,150.0039,842
Apr 4, 20252,180.002,265.002,080.002,205.002,205.0027,272
Apr 3, 20252,145.002,275.002,125.002,175.002,175.0036,898
Apr 2, 20252,140.002,245.002,055.002,145.002,145.0037,239
Apr 1, 20252,325.002,415.002,120.002,140.002,140.00154,725
Mar 31, 20252,335.002,525.002,265.002,320.002,320.0027,733
Mar 28, 20252,385.002,490.002,355.002,430.002,430.0055,632
Mar 27, 20252,380.002,490.002,330.002,405.002,405.0045,576
Mar 26, 20252,500.002,500.002,370.002,390.002,390.0023,672
Mar 25, 20252,505.002,555.002,360.002,400.002,400.00113,551
Mar 24, 20252,300.002,745.002,190.002,505.002,505.00815,046
Mar 21, 20251,880.002,465.001,880.002,300.002,300.00678,992
Mar 20, 20252,100.002,100.001,999.002,070.002,070.0036,061
Mar 19, 20252,200.002,310.002,000.002,060.002,060.00207,747
Mar 18, 20251,881.002,265.001,881.002,050.002,050.00912,749
Mar 17, 20252,315.002,335.001,872.001,881.001,881.00419,101
Mar 14, 20251,982.002,885.001,960.002,310.002,310.001,790,449
Mar 13, 20252,345.002,345.002,270.002,290.002,290.0025,039
Mar 12, 20252,440.002,440.002,250.002,325.002,325.0018,662
Mar 11, 20252,410.002,410.002,320.002,365.002,365.0036,661
Mar 10, 20252,615.002,615.002,355.002,400.002,400.0065,153
Mar 7, 20252,605.002,640.002,560.002,560.002,560.0018,675
Mar 6, 20252,605.002,670.002,570.002,585.002,585.0017,060
Mar 5, 20252,550.002,700.002,550.002,605.002,605.0021,605
Mar 4, 20252,545.002,675.002,545.002,555.002,555.0013,727
Feb 28, 20252,630.002,645.002,565.002,575.002,575.0015,688
Feb 27, 20252,625.002,655.002,605.002,650.002,650.009,572
Feb 26, 20252,690.002,790.002,625.002,625.002,625.0019,296
Feb 25, 20252,740.002,845.002,675.002,690.002,690.0018,012
Feb 24, 20252,600.002,850.002,600.002,710.002,710.00122,815
Feb 21, 20252,590.002,645.002,555.002,600.002,600.0032,098
Feb 20, 20252,620.002,660.002,575.002,595.002,595.0026,892
Feb 19, 20252,615.002,645.002,540.002,620.002,620.0012,855
Feb 18, 20252,590.002,615.002,535.002,615.002,615.0030,120
Feb 17, 20252,680.002,700.002,560.002,580.002,580.0047,632
Feb 14, 20252,690.002,775.002,660.002,700.002,700.0023,240
Feb 13, 20252,615.002,770.002,615.002,690.002,690.0014,338
Feb 12, 20252,680.002,695.002,610.002,615.002,615.0015,416
Feb 11, 20252,665.002,725.002,660.002,675.002,675.0015,900
Feb 10, 20252,705.002,790.002,605.002,685.002,685.0024,133
Feb 7, 20252,785.002,820.002,700.002,710.002,710.0059,409
Feb 6, 20252,725.003,100.002,725.002,790.002,790.00252,519
Feb 5, 20252,750.002,750.002,695.002,730.002,730.0019,826
Feb 4, 20252,625.002,885.002,625.002,720.002,720.0089,616
Feb 3, 20252,550.002,900.002,545.002,630.002,630.00129,383
Jan 31, 20252,485.002,810.002,480.002,555.002,555.0087,905
Jan 24, 20252,500.002,625.002,485.002,485.002,485.0018,658
Jan 23, 20252,600.002,655.002,445.002,500.002,500.0024,066
Jan 22, 20252,625.002,680.002,575.002,600.002,600.0023,651
Jan 21, 20252,590.002,845.002,570.002,630.002,630.0043,911
Jan 20, 20252,645.002,710.002,540.002,590.002,590.0030,276
Jan 17, 20252,700.002,740.002,615.002,645.002,645.0062,985
Jan 16, 20252,695.002,760.002,695.002,700.002,700.0011,109
Jan 15, 20252,775.002,775.002,710.002,715.002,715.0015,871
Jan 14, 20252,780.002,795.002,715.002,775.002,775.009,864
Jan 13, 20252,830.002,830.002,760.002,775.002,775.0015,249
Jan 10, 20252,840.002,840.002,785.002,800.002,800.0043,895
Jan 9, 20252,835.002,840.002,765.002,800.002,800.0016,857
Jan 8, 20252,820.002,860.002,765.002,840.002,840.0047,477
Jan 7, 20252,795.002,845.002,785.002,795.002,795.0024,969
Jan 6, 20252,810.002,830.002,765.002,800.002,800.0028,752
Jan 3, 20252,800.002,815.002,650.002,810.002,810.0078,870
Jan 2, 20252,760.002,795.002,720.002,765.002,765.0010,815
Dec 30, 20242,710.002,810.002,710.002,760.002,760.0010,354
Dec 27, 20242,850.002,850.002,695.002,755.002,755.0044,702
Dec 26, 20242,725.002,815.002,680.002,810.002,810.0082,046
Dec 24, 20243,035.003,560.002,710.002,710.002,710.00862,050
Dec 23, 20242,805.002,960.002,800.002,880.002,880.0018,219
Dec 20, 20242,975.003,010.002,865.002,880.002,880.0031,007
Dec 19, 20243,005.003,040.002,830.002,975.002,975.0034,928
Dec 18, 20243,140.003,140.003,045.003,050.003,050.0025,458
Dec 17, 20243,175.003,195.003,100.003,140.003,140.0028,499
Dec 16, 20243,205.003,290.003,115.003,175.003,175.0046,425
Dec 13, 20243,320.003,380.003,095.003,205.003,205.0079,720
Dec 12, 20243,085.003,350.003,085.003,320.003,320.00190,334
Dec 11, 20242,950.003,135.002,950.003,115.003,115.0047,844
Dec 10, 20242,850.002,985.002,835.002,975.002,975.0056,293
Dec 9, 20242,900.002,935.002,700.002,855.002,855.00104,512
Dec 6, 20243,020.003,040.002,820.002,960.002,960.0051,008
Dec 5, 20242,960.003,095.002,895.002,960.002,960.0025,180
Dec 4, 20242,805.003,045.002,800.002,960.002,960.0061,565
Dec 3, 20242,920.002,970.002,650.002,970.002,970.00189,574
Dec 2, 20243,020.003,055.002,915.002,950.002,950.0074,405
Nov 29, 20243,090.003,120.002,945.003,040.003,040.00100,284
Nov 28, 20243,055.003,130.003,020.003,040.003,040.0053,680
Nov 27, 20243,065.003,150.002,970.003,060.003,060.0077,856
Nov 26, 20243,165.003,220.002,940.003,065.003,065.00156,936
Nov 25, 20243,240.003,420.003,105.003,165.003,165.00396,624
Nov 22, 20244,290.004,290.003,300.003,340.003,340.006,572,328
Nov 21, 20243,375.003,490.003,260.003,300.003,300.0042,040
Nov 20, 20243,100.003,560.003,100.003,375.003,375.00165,773
Nov 19, 20243,195.003,195.003,050.003,100.003,100.0011,957
Nov 18, 20243,165.003,165.003,080.003,085.003,085.0022,329
Nov 15, 20243,225.003,225.003,005.003,065.003,065.009,870
Nov 14, 20242,965.003,200.002,910.003,040.003,040.0025,295
Nov 13, 20243,100.003,100.002,990.002,990.002,990.0040,619
Nov 12, 20243,350.003,350.003,070.003,120.003,120.0038,660
Nov 11, 20243,320.003,365.003,170.003,305.003,305.0037,299
Nov 8, 20243,315.003,420.003,250.003,320.003,320.0034,500
Nov 7, 20243,360.003,450.003,300.003,320.003,320.0022,276
Nov 6, 20243,380.003,435.003,315.003,360.003,360.0041,233
Nov 5, 20243,285.003,480.003,275.003,380.003,380.0061,574
Nov 4, 20243,215.003,320.003,205.003,280.003,280.0020,404
Nov 1, 20243,215.003,285.003,180.003,205.003,205.0026,849
Oct 31, 20243,330.003,420.003,200.003,230.003,230.0073,987
Oct 30, 20243,295.003,470.003,295.003,330.003,330.0045,531
Oct 29, 20243,230.003,380.003,230.003,325.003,325.0056,770
Oct 28, 20243,300.003,350.003,230.003,230.003,230.0041,148
Oct 25, 20243,290.003,300.003,190.003,280.003,280.0018,161
Oct 24, 20243,150.003,410.003,150.003,210.003,210.0092,671
Oct 23, 20243,220.003,260.003,150.003,150.003,150.0019,017
Oct 22, 20243,175.003,270.003,095.003,250.003,250.0043,885
Oct 21, 20243,175.003,300.003,125.003,175.003,175.0062,850
Oct 18, 20243,290.003,290.003,175.003,175.003,175.0041,938
Oct 17, 20243,285.003,345.003,250.003,275.003,275.0060,644
Oct 16, 20243,300.003,355.003,205.003,285.003,285.0083,712
Oct 15, 20243,525.003,550.003,305.003,310.003,310.00248,004
Oct 14, 20243,240.004,215.003,180.003,525.003,525.002,398,542
Oct 11, 20243,295.003,355.003,115.003,245.003,245.0083,768
Oct 10, 20243,535.003,570.003,270.003,295.003,295.00141,153
Oct 8, 20244,140.004,150.003,405.003,490.003,490.00786,128
Oct 7, 20243,775.004,380.003,775.004,105.004,105.00468,074
Oct 4, 20243,525.003,880.003,250.003,775.003,775.00143,451
Oct 2, 20243,665.003,690.003,525.003,540.003,540.0075,655
Sep 30, 20243,780.003,875.003,600.003,670.003,670.0053,753
Sep 27, 20243,605.003,780.003,525.003,780.003,780.00104,512
Sep 26, 20243,505.003,665.003,400.003,605.003,605.00178,051
Sep 25, 20243,150.003,870.003,150.003,495.003,495.00707,643
Sep 24, 20243,190.003,220.002,900.003,095.003,095.00153,360
Sep 23, 20243,325.003,325.003,150.003,220.003,220.0098,240
Sep 20, 20243,400.003,470.003,325.003,355.003,355.0084,535
Sep 19, 20243,575.003,630.003,365.003,365.003,365.0085,834
Sep 13, 20243,355.003,620.003,300.003,575.003,575.00161,225
Sep 12, 20243,650.003,655.003,345.003,350.003,350.00220,040
Sep 11, 20243,935.003,935.003,570.003,600.003,600.00135,758
Sep 10, 20243,695.003,870.003,570.003,805.003,805.00149,102
Sep 9, 20243,730.003,950.003,465.003,695.003,695.00117,988
Sep 6, 20243,645.003,960.003,645.003,730.003,730.00110,963
Sep 5, 20243,780.003,780.003,625.003,645.003,645.0051,293
Sep 4, 20243,650.003,825.003,450.003,695.003,695.00132,883
Sep 3, 20243,700.004,000.003,505.003,690.003,690.00305,086
Sep 2, 20244,050.004,220.003,760.003,880.003,880.00209,885
Aug 30, 20244,185.004,185.003,905.004,000.004,000.00156,769
Aug 29, 20244,190.004,270.004,095.004,190.004,190.0090,886
Aug 28, 20244,145.004,335.004,125.004,130.004,130.00133,662
Aug 27, 20244,130.004,285.004,065.004,145.004,145.00101,992
Aug 26, 20244,150.004,355.004,015.004,250.004,250.00239,769
Aug 23, 20244,030.004,490.003,940.004,295.004,295.00392,197
Aug 22, 20244,080.004,145.003,910.004,145.004,145.00146,380
Aug 21, 20244,030.004,220.003,955.004,100.004,100.00181,592
Aug 20, 20244,085.004,250.003,850.004,065.004,065.00456,215
Aug 19, 20243,425.004,150.003,400.004,110.004,110.001,280,183
Aug 16, 20243,410.003,495.003,325.003,425.003,425.00109,945
Aug 14, 20243,275.003,450.003,210.003,390.003,390.00113,648
Aug 13, 20243,695.003,730.003,205.003,255.003,255.00364,717
Aug 12, 20243,700.003,955.003,610.003,695.003,695.00276,408
Aug 9, 20243,585.003,775.003,570.003,605.003,605.00185,249
Aug 8, 20243,720.003,750.003,480.003,620.003,620.00330,123
Aug 7, 20243,920.004,060.003,760.003,795.003,795.00343,179
Aug 6, 20243,700.004,025.003,645.003,950.003,950.00546,696
Aug 5, 20243,515.003,900.003,360.003,820.003,820.00626,719
Aug 2, 20244,055.004,075.003,660.003,715.003,715.00428,912
Aug 1, 20243,890.004,315.003,820.004,030.004,030.001,603,293
Jul 31, 20244,205.004,740.003,925.003,970.003,970.003,983,100
Jul 30, 20243,155.004,210.002,490.004,005.004,005.0011,385,700
Jul 29, 20243,280.003,440.003,200.003,240.003,240.0082,657
Jul 26, 20243,210.003,380.003,150.003,315.003,315.0077,682
Jul 25, 20243,340.003,340.003,150.003,210.003,210.00104,235
Jul 24, 20243,200.003,400.003,180.003,345.003,345.00108,715
Jul 23, 20243,400.003,400.003,025.003,235.003,235.00295,188
Jul 22, 20243,450.003,520.003,330.003,400.003,400.00200,251
Jul 19, 20243,650.003,755.003,420.003,485.003,485.00217,236
Jul 18, 20243,610.003,810.003,340.003,680.003,680.00501,884
Jul 17, 20243,160.003,830.003,160.003,755.003,755.001,873,885
Jul 16, 20243,280.003,280.003,045.003,150.003,150.00287,157
Jul 15, 20242,960.003,450.002,925.003,280.003,280.00842,210
Jul 12, 20242,715.003,085.002,710.003,025.003,025.00812,761
Jul 11, 20242,710.002,735.002,650.002,715.002,715.00124,935
Jul 10, 20242,805.002,905.002,600.002,700.002,700.00331,087
Jul 9, 20242,880.003,040.002,810.002,815.002,815.00381,448
Jul 8, 20243,340.003,445.003,070.003,070.003,070.00674,494
Jul 5, 20243,340.003,375.003,015.003,340.003,340.00609,357
Jul 4, 20242,920.003,400.002,845.003,265.003,265.002,452,603
Jul 3, 20242,610.003,090.002,600.002,845.002,845.001,416,164
Jul 2, 20242,530.002,635.002,480.002,600.002,600.00122,797
Jul 1, 20242,470.002,575.002,410.002,530.002,530.00165,623
Jun 28, 20242,315.002,460.002,280.002,450.002,450.00112,272
Jun 27, 20242,445.002,465.002,295.002,315.002,315.00192,129
Jun 26, 20242,400.002,835.002,400.002,445.002,445.001,694,549
Jun 25, 20242,305.002,395.002,295.002,395.002,395.0039,185
Jun 24, 20242,450.002,455.002,325.002,325.002,325.0060,357
Jun 21, 20242,485.002,485.002,395.002,455.002,455.0061,741
Jun 20, 20242,375.002,485.002,370.002,485.002,485.0044,073
Jun 19, 20242,490.002,540.002,400.002,410.002,410.0087,091
Jun 18, 20242,570.002,575.002,490.002,490.002,490.00105,105
Jun 17, 20242,590.002,595.002,510.002,555.002,555.0085,184
Jun 14, 20242,525.002,590.002,490.002,565.002,565.00160,590
Jun 13, 20242,620.002,975.002,535.002,535.002,535.001,136,257
Jun 12, 20242,600.002,670.002,550.002,620.002,620.00144,187
Jun 11, 20242,635.002,680.002,565.002,625.002,625.0077,550
Jun 10, 20242,650.002,795.002,550.002,635.002,635.00469,950
Jun 7, 20242,580.002,630.002,545.002,620.002,620.00131,085
Jun 5, 20242,490.002,590.002,450.002,565.002,565.00156,739
Jun 4, 20242,560.002,610.002,460.002,490.002,490.00314,918
Jun 3, 20242,540.002,630.002,500.002,565.002,565.00398,265
May 31, 20242,560.002,670.002,495.002,530.002,530.00505,399
May 30, 20242,675.002,790.002,545.002,560.002,560.00690,832
May 29, 20242,905.002,975.002,530.002,695.002,695.001,159,700
May 28, 20243,240.003,240.002,905.002,975.002,975.00617,923
May 27, 20243,615.003,665.003,130.003,240.003,240.00486,789
May 24, 20243,895.004,000.003,625.003,650.003,650.00123,493
May 23, 20243,970.004,045.003,855.003,895.003,895.0071,230
May 22, 20244,250.004,250.003,970.003,980.003,980.00173,654
May 21, 20244,745.004,830.004,170.004,185.004,185.00267,757
May 20, 20245,400.005,480.004,655.004,755.004,755.00156,734
May 17, 20245,550.005,620.005,310.005,340.005,340.00473,434
May 16, 20245,460.005,610.005,460.005,560.005,560.0010,883
May 14, 20245,410.005,540.005,410.005,450.005,450.005,916
May 13, 20245,420.005,850.005,390.005,480.005,480.0026,622
May 10, 20245,420.005,460.005,360.005,420.005,420.0011,858
May 9, 20245,590.005,590.005,370.005,420.005,420.0017,341
May 8, 20245,670.005,670.005,550.005,550.005,550.0012,981
May 7, 20245,610.005,630.005,560.005,620.005,620.008,814
May 3, 20245,620.005,670.005,500.005,600.005,600.0014,374
May 2, 20245,700.005,700.005,500.005,580.005,580.0024,137
Apr 30, 20245,640.005,680.005,570.005,620.005,620.0011,550
Apr 29, 20245,530.005,630.005,520.005,610.005,610.006,409
Apr 26, 20245,650.005,650.005,450.005,520.005,520.008,982
Apr 25, 20245,600.005,650.005,520.005,520.005,520.0017,196
Apr 24, 20245,410.005,600.005,390.005,540.005,540.0018,503
Apr 23, 20245,500.005,500.005,300.005,410.005,410.0017,736
Apr 22, 20245,390.005,590.005,320.005,420.005,420.0033,382
Apr 19, 20245,590.005,590.005,290.005,440.005,440.0027,882
Apr 18, 20245,330.005,610.005,110.005,530.005,530.00521,961