Stock listing
KRX:005670 Foodwell Corp. (푸드웰) 주가
Follow Foodwell Corp. into a list and get an email when it puts out news.
Share price · KRX:005670
₩5,950.00 KRW +10.00 (+0.2%)
Close on Oct 30, 2026
- Day range
- ₩5,880.00 – ₩6,000.00 KRWOct 30, 2026
- Volume
- 4,230 sharesOct 30, 2026
- Market cap
- ₩57.59B KRWAt the close on Oct 30, 2026 · price × 9.68M shares outstanding
- 52-week range
- ₩5,440.00 – ₩8,630.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩161.1M KRWMedian day 11,653 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:005670 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩5,950.00 | +10.00 | +0.2% | ₩5,940.00 | ₩6,000.00 | ₩5,880.00 | 4,230 | |
| ₩5,940.00 | -80.00 | -1.3% | ₩6,180.00 | ₩6,180.00 | ₩5,730.00 | 24,028 | |
| ₩6,020.00 | +100.00 | +1.7% | ₩5,920.00 | ₩6,030.00 | ₩5,850.00 | 5,748 | |
| ₩5,920.00 | -20.00 | -0.3% | ₩5,940.00 | ₩5,950.00 | ₩5,820.00 | 5,060 | |
| ₩5,940.00 | -110.00 | -1.8% | ₩6,050.00 | ₩6,050.00 | ₩5,810.00 | 14,155 | |
| ₩6,050.00 | -60.00 | -1.0% | ₩6,110.00 | ₩6,110.00 | ₩5,960.00 | 6,275 | |
| ₩6,110.00 | -10.00 | -0.2% | ₩6,100.00 | ₩6,160.00 | ₩6,010.00 | 10,733 | |
| ₩6,120.00 | -10.00 | -0.2% | ₩6,180.00 | ₩6,180.00 | ₩6,050.00 | 9,507 | |
| ₩6,130.00 | -20.00 | -0.3% | ₩6,190.00 | ₩6,190.00 | ₩6,050.00 | 2,362 | |
| ₩6,150.00 | +10.00 | +0.2% | ₩6,130.00 | ₩6,150.00 | ₩6,020.00 | 1,725 | |
| ₩6,140.00 | +70.00 | +1.2% | ₩6,140.00 | ₩6,150.00 | ₩6,030.00 | 6,168 | |
| ₩6,070.00 | -50.00 | -0.8% | ₩6,060.00 | ₩6,070.00 | ₩5,910.00 | 22,818 | |
| ₩6,120.00 | +80.00 | +1.3% | ₩6,060.00 | ₩6,180.00 | ₩6,040.00 | 11,017 | |
| ₩6,040.00 | -10.00 | -0.2% | ₩6,000.00 | ₩6,040.00 | ₩5,920.00 | 11,239 | |
| ₩6,050.00 | -120.00 | -1.9% | ₩6,170.00 | ₩6,170.00 | ₩6,000.00 | 24,049 | |
| ₩6,170.00 | +20.00 | +0.3% | ₩6,200.00 | ₩6,200.00 | ₩6,110.00 | 7,510 | |
| ₩6,150.00 | -10.00 | -0.2% | ₩6,190.00 | ₩6,190.00 | ₩6,110.00 | 2,728 | |
| ₩6,160.00 | 0.00 | 0.0% | ₩6,220.00 | ₩6,220.00 | ₩6,130.00 | 3,247 | |
| ₩6,160.00 | -10.00 | -0.2% | ₩6,190.00 | ₩6,200.00 | ₩6,120.00 | 3,535 | |
| ₩6,170.00 | +30.00 | +0.5% | ₩6,140.00 | ₩6,180.00 | ₩6,070.00 | 13,484 | |
| ₩6,140.00 | -110.00 | -1.8% | ₩6,250.00 | ₩6,250.00 | ₩6,040.00 | 49,238 | |
| ₩6,250.00 | 0.00 | 0.0% | ₩6,200.00 | ₩6,270.00 | ₩6,160.00 | 5,587 | |
| ₩6,250.00 | +90.00 | +1.5% | ₩6,160.00 | ₩6,260.00 | ₩6,120.00 | 10,055 | |
| ₩6,160.00 | -50.00 | -0.8% | ₩6,250.00 | ₩6,250.00 | ₩6,120.00 | 261,002 | |
| ₩6,210.00 | +40.00 | +0.6% | ₩6,150.00 | ₩6,450.00 | ₩6,150.00 | 21,138 | |
| ₩6,170.00 | -60.00 | -1.0% | ₩6,280.00 | ₩6,290.00 | ₩6,100.00 | 44,641 | |
| ₩6,230.00 | +40.00 | +0.6% | ₩6,250.00 | ₩6,250.00 | ₩6,140.00 | 17,890 | |
| ₩6,190.00 | -50.00 | -0.8% | ₩6,270.00 | ₩6,270.00 | ₩6,130.00 | 10,184 | |
| ₩6,240.00 | -50.00 | -0.8% | ₩6,310.00 | ₩6,310.00 | ₩6,200.00 | 8,941 | |
| ₩6,290.00 | -10.00 | -0.2% | ₩6,300.00 | ₩6,300.00 | ₩6,220.00 | 7,716 | |
| ₩6,300.00 | +30.00 | +0.5% | ₩6,270.00 | ₩6,310.00 | ₩6,120.00 | 12,067 | |
| ₩6,270.00 | 0.00 | 0.0% | ₩6,270.00 | ₩6,270.00 | ₩6,210.00 | 1,348 | |
| ₩6,270.00 | -30.00 | -0.5% | ₩6,300.00 | ₩6,300.00 | ₩6,200.00 | 5,776 | |
| ₩6,300.00 | -40.00 | -0.6% | ₩6,340.00 | ₩6,370.00 | ₩6,230.00 | 9,114 | |
| ₩6,340.00 | -60.00 | -0.9% | ₩6,400.00 | ₩6,480.00 | ₩6,250.00 | 13,995 | |
| ₩6,400.00 | -90.00 | -1.4% | ₩6,480.00 | ₩6,480.00 | ₩6,370.00 | 2,982 | |
| ₩6,490.00 | +130.00 | +2.0% | ₩6,310.00 | ₩6,490.00 | ₩6,310.00 | 16,698 | |
| ₩6,360.00 | -30.00 | -0.5% | ₩6,410.00 | ₩6,480.00 | ₩6,150.00 | 20,532 | |
| ₩6,390.00 | +20.00 | +0.3% | ₩6,330.00 | ₩6,650.00 | ₩6,280.00 | 31,353 | |
| ₩6,370.00 | +30.00 | +0.5% | ₩6,340.00 | ₩6,380.00 | ₩6,250.00 | 7,901 | |
| ₩6,340.00 | -90.00 | -1.4% | ₩6,420.00 | ₩6,420.00 | ₩6,280.00 | 7,961 | |
| ₩6,430.00 | +30.00 | +0.5% | ₩6,350.00 | ₩6,430.00 | ₩6,350.00 | 7,933 | |
| ₩6,400.00 | 0.00 | 0.0% | ₩6,400.00 | ₩6,420.00 | ₩6,330.00 | 13,141 | |
| ₩6,400.00 | +120.00 | +1.9% | ₩6,310.00 | ₩6,410.00 | ₩6,200.00 | 14,451 | |
| ₩6,280.00 | +90.00 | +1.5% | ₩6,090.00 | ₩6,300.00 | ₩6,080.00 | 5,264 | |
| ₩6,190.00 | +70.00 | +1.1% | ₩6,120.00 | ₩6,190.00 | ₩6,070.00 | 15,129 | |
| ₩6,120.00 | -70.00 | -1.1% | ₩6,190.00 | ₩6,200.00 | ₩6,030.00 | 34,464 | |
| ₩6,190.00 | -20.00 | -0.3% | ₩6,210.00 | ₩6,250.00 | ₩6,100.00 | 22,298 | |
| ₩6,210.00 | -200.00 | -3.1% | ₩6,410.00 | ₩6,410.00 | ₩6,080.00 | 87,098 | |
| ₩6,410.00 | -280.00 | -4.2% | ₩6,850.00 | ₩6,920.00 | ₩6,240.00 | 152,458 | |
| ₩6,690.00 | -80.00 | -1.2% | ₩6,850.00 | ₩7,230.00 | ₩6,570.00 | 136,086 | |
| ₩6,770.00 | +60.00 | +0.9% | ₩6,660.00 | ₩6,840.00 | ₩6,600.00 | 34,366 | |
| ₩6,710.00 | -210.00 | -3.0% | ₩6,980.00 | ₩7,050.00 | ₩6,630.00 | 61,480 | |
| ₩6,920.00 | +320.00 | +4.8% | ₩6,550.00 | ₩6,940.00 | ₩6,480.00 | 74,251 | |
| ₩6,600.00 | +180.00 | +2.8% | ₩6,440.00 | ₩6,730.00 | ₩6,440.00 | 65,791 | |
| ₩6,420.00 | +40.00 | +0.6% | ₩6,330.00 | ₩6,430.00 | ₩6,300.00 | 6,150 | |
| ₩6,380.00 | +90.00 | +1.4% | ₩6,240.00 | ₩6,380.00 | ₩6,180.00 | 7,723 | |
| ₩6,290.00 | +50.00 | +0.8% | ₩6,470.00 | ₩6,470.00 | ₩6,190.00 | 11,192 | |
| ₩6,240.00 | +150.00 | +2.5% | ₩6,090.00 | ₩6,240.00 | ₩6,030.00 | 13,075 | |
| ₩6,090.00 | +90.00 | +1.5% | ₩6,000.00 | ₩6,160.00 | ₩5,980.00 | 17,289 | |
| ₩6,000.00 | +90.00 | +1.5% | ₩5,910.00 | ₩6,010.00 | ₩5,890.00 | 25,285 | |
| ₩5,910.00 | +10.00 | +0.2% | ₩5,650.00 | ₩6,000.00 | ₩5,650.00 | 16,215 |
- Ticker
- KRX:005670
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · May 8, 2026
FOODWELL: Q1 FY2026 saw double-digit revenue and profit growth, with improved margins and strong cash flow
Latest news
FOODWELL: Q1 FY2026 saw double-digit revenue and profit growth, with improved margins and strong cash flow
May 8, 2026
Closed ₩6,920.00 (-6.9%) on May 11, 2026
FOODWELL: Strong revenue and profit growth in 2025, led by health foods and jams, with higher debt
Mar 24, 2026
Closed ₩5,930.00 (+3.1%) on Mar 24, 2026
FOODWELL: Revenue and operating income rose sharply, with robust growth in health and ready-to-eat foods
Nov 12, 2025
Closed ₩8,150.00 (+1.9%) on Nov 12, 2025
Foodwell Corp. on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 3 in the last 12 months · 6 in all · newest May 8, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Foodwell Corp.