Stock listing
KRX:290720 Foodnamoo., Inc. (푸드나무) 주가
Follow Foodnamoo., Inc. into a list and get an email when it puts out news.
Share price · KRX:290720
₩1,100.00 KRW +1.00 (+0.1%)
Close on Nov 2, 2026
- Day range
- ₩1,065.00 – ₩1,239.00 KRWNov 2, 2026
- Volume
- 1.32M sharesNov 2, 2026
- Market cap
- ₩39.84B KRWAt the close on Nov 2, 2026 · price × 36.22M shares outstanding
- 52-week range
- ₩1,035.00 – ₩3,980.00 KRWLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₩2.68B KRWMedian day 65,252 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · KRX:290720 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,100.00 | +1.00 | +0.1% | ₩1,065.00 | ₩1,239.00 | ₩1,065.00 | 1,317,850 | |
| ₩1,099.00 | -121.00 | -9.9% | ₩1,219.00 | ₩1,219.00 | ₩1,035.00 | 1,523,759 | |
| ₩1,220.00 | -118.00 | -8.8% | ₩1,328.00 | ₩1,345.00 | ₩1,219.00 | 1,252,455 | |
| ₩1,338.00 | -81.00 | -5.7% | ₩1,425.00 | ₩1,488.00 | ₩1,338.00 | 2,390,404 | |
| ₩1,419.00 | +62.00 | +4.6% | ₩1,369.00 | ₩1,595.00 | ₩1,331.00 | 10,062,867 | |
| ₩1,357.00 | +12.00 | +0.9% | ₩1,331.00 | ₩1,598.00 | ₩1,177.00 | 9,982,219 | |
| ₩1,345.00 | -313.00 | -18.9% | ₩1,567.00 | ₩1,590.00 | ₩1,310.00 | 4,087,704 | |
| ₩1,658.00 | +48.00 | +3.0% | ₩1,655.00 | ₩1,850.00 | ₩1,622.00 | 13,605,468 | |
| ₩1,610.00 | +90.00 | +5.9% | ₩1,132.00 | ₩1,952.00 | ₩1,115.00 | 54,651,534 | |
| ₩1,520.00 | -650.00 | -30.0% | ₩2,165.00 | ₩2,315.00 | ₩1,520.00 | 681,551 | |
| ₩2,170.00 | -930.00 | -30.0% | ₩3,295.00 | ₩3,295.00 | ₩2,170.00 | 407,392 | |
| ₩3,100.00 | -35.00 | -1.1% | ₩3,145.00 | ₩3,235.00 | ₩3,000.00 | 82,796 | |
| ₩3,135.00 | -95.00 | -2.9% | ₩3,200.00 | ₩3,470.00 | ₩3,040.00 | 58,658 | |
| ₩3,230.00 | -220.00 | -6.4% | ₩3,440.00 | ₩3,530.00 | ₩3,200.00 | 100,992 | |
| ₩3,450.00 | +70.00 | +2.1% | ₩3,280.00 | ₩3,570.00 | ₩3,245.00 | 252,464 | |
| ₩3,380.00 | +60.00 | +1.8% | ₩3,285.00 | ₩3,450.00 | ₩3,230.00 | 124,833 | |
| ₩3,320.00 | -50.00 | -1.5% | ₩3,300.00 | ₩3,500.00 | ₩3,240.00 | 110,690 | |
| ₩3,370.00 | +130.00 | +4.0% | ₩3,270.00 | ₩3,390.00 | ₩3,200.00 | 100,108 | |
| ₩3,240.00 | +215.00 | +7.1% | ₩2,995.00 | ₩3,390.00 | ₩2,995.00 | 273,496 | |
| ₩3,025.00 | -25.00 | -0.8% | ₩3,010.00 | ₩3,140.00 | ₩2,940.00 | 94,185 | |
| ₩3,050.00 | +70.00 | +2.3% | ₩2,980.00 | ₩3,050.00 | ₩2,850.00 | 48,901 | |
| ₩2,980.00 | +125.00 | +4.4% | ₩3,070.00 | ₩3,070.00 | ₩2,750.00 | 114,898 | |
| ₩2,855.00 | -75.00 | -2.6% | ₩2,960.00 | ₩2,960.00 | ₩2,800.00 | 44,922 | |
| ₩2,930.00 | -120.00 | -3.9% | ₩3,070.00 | ₩3,180.00 | ₩2,930.00 | 39,961 | |
| ₩3,050.00 | +15.00 | +0.5% | ₩3,095.00 | ₩3,145.00 | ₩2,940.00 | 117,406 | |
| ₩3,035.00 | +150.00 | +5.2% | ₩3,030.00 | ₩3,095.00 | ₩2,850.00 | 113,726 | |
| ₩2,885.00 | +15.00 | +0.5% | ₩2,870.00 | ₩2,975.00 | ₩2,820.00 | 72,513 | |
| ₩2,870.00 | +10.00 | +0.3% | ₩2,865.00 | ₩2,900.00 | ₩2,790.00 | 12,162 | |
| ₩2,860.00 | +30.00 | +1.1% | ₩2,830.00 | ₩2,900.00 | ₩2,700.00 | 33,296 | |
| ₩2,830.00 | +80.00 | +2.9% | ₩2,720.00 | ₩2,850.00 | ₩2,655.00 | 14,201 | |
| ₩2,750.00 | 0.00 | 0.0% | ₩2,730.00 | ₩2,890.00 | ₩2,705.00 | 18,698 | |
| ₩2,750.00 | +5.00 | +0.2% | ₩2,745.00 | ₩2,785.00 | ₩2,640.00 | 57,333 | |
| ₩2,745.00 | +210.00 | +8.3% | ₩2,540.00 | ₩2,800.00 | ₩2,480.00 | 52,277 | |
| ₩2,535.00 | -170.00 | -6.3% | ₩2,650.00 | ₩2,650.00 | ₩2,500.00 | 45,736 | |
| ₩2,705.00 | -5.00 | -0.2% | ₩2,660.00 | ₩2,705.00 | ₩2,535.00 | 47,435 | |
| ₩2,710.00 | 0.00 | 0.0% | ₩2,640.00 | ₩2,710.00 | ₩2,590.00 | 45,997 | |
| ₩2,710.00 | -15.00 | -0.6% | ₩2,725.00 | ₩2,740.00 | ₩2,650.00 | 11,598 | |
| ₩2,725.00 | -55.00 | -2.0% | ₩2,895.00 | ₩2,895.00 | ₩2,715.00 | 7,072 | |
| ₩2,780.00 | -55.00 | -1.9% | ₩2,975.00 | ₩2,975.00 | ₩2,700.00 | 28,403 | |
| ₩2,835.00 | +185.00 | +7.0% | ₩2,650.00 | ₩2,850.00 | ₩2,520.00 | 93,429 | |
| ₩2,650.00 | -50.00 | -1.9% | ₩2,700.00 | ₩2,875.00 | ₩2,650.00 | 65,252 | |
| ₩2,700.00 | -165.00 | -5.8% | ₩2,850.00 | ₩2,850.00 | ₩2,690.00 | 39,799 | |
| ₩2,865.00 | -5.00 | -0.2% | ₩2,920.00 | ₩2,945.00 | ₩2,770.00 | 69,262 | |
| ₩2,870.00 | +20.00 | +0.7% | ₩2,850.00 | ₩2,895.00 | ₩2,725.00 | 48,133 | |
| ₩2,850.00 | 0.00 | 0.0% | ₩2,850.00 | ₩2,910.00 | ₩2,750.00 | 38,950 | |
| ₩2,850.00 | -35.00 | -1.2% | ₩2,885.00 | ₩2,990.00 | ₩2,710.00 | 36,350 | |
| ₩2,885.00 | -45.00 | -1.5% | ₩3,190.00 | ₩3,190.00 | ₩2,825.00 | 24,059 | |
| ₩2,930.00 | -70.00 | -2.3% | ₩2,990.00 | ₩3,000.00 | ₩2,870.00 | 30,891 | |
| ₩3,000.00 | +15.00 | +0.5% | ₩2,990.00 | ₩3,005.00 | ₩2,900.00 | 15,960 | |
| ₩2,985.00 | -45.00 | -1.5% | ₩3,035.00 | ₩3,100.00 | ₩2,925.00 | 54,564 | |
| ₩3,030.00 | -90.00 | -2.9% | ₩3,230.00 | ₩3,230.00 | ₩3,010.00 | 36,383 | |
| ₩3,120.00 | +45.00 | +1.5% | ₩3,235.00 | ₩3,235.00 | ₩2,985.00 | 86,990 | |
| ₩3,075.00 | +5.00 | +0.2% | ₩3,070.00 | ₩3,105.00 | ₩2,950.00 | 13,092 | |
| ₩3,070.00 | +140.00 | +4.8% | ₩2,930.00 | ₩3,080.00 | ₩2,815.00 | 53,686 | |
| ₩2,930.00 | -20.00 | -0.7% | ₩2,860.00 | ₩2,995.00 | ₩2,815.00 | 32,785 | |
| ₩2,950.00 | -30.00 | -1.0% | ₩2,960.00 | ₩3,005.00 | ₩2,815.00 | 28,669 | |
| ₩2,980.00 | -220.00 | -6.9% | ₩3,190.00 | ₩3,190.00 | ₩2,980.00 | 21,150 | |
| ₩3,200.00 | +55.00 | +1.7% | ₩3,280.00 | ₩3,280.00 | ₩2,900.00 | 79,085 | |
| ₩3,145.00 | +85.00 | +2.8% | ₩3,060.00 | ₩3,170.00 | ₩2,800.00 | 96,674 | |
| ₩3,060.00 | -20.00 | -0.6% | ₩3,080.00 | ₩3,200.00 | ₩2,780.00 | 103,391 | |
| ₩3,080.00 | -90.00 | -2.8% | ₩3,175.00 | ₩3,270.00 | ₩2,980.00 | 75,655 |
- Ticker
- KRX:290720
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Foodnamoo., Inc.