Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 018620.KQ stock page

WooGene B&G Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-202,555.002,605.002,555.002,600.002,600.003,231
2026-10-192,555.002,555.002,525.002,545.002,545.003,921
2026-10-162,455.002,595.002,350.002,555.002,555.0016,634
2026-10-152,545.002,545.002,420.002,480.002,480.009,823
2026-10-142,520.002,595.002,500.002,545.002,545.006,173
2026-10-132,600.002,630.002,590.002,600.002,600.003,613
2026-10-122,665.002,675.002,610.002,645.002,645.001,403
2026-10-082,610.002,715.002,610.002,660.002,660.009,626
2026-10-072,665.002,765.002,655.002,695.002,695.007,732
2026-10-062,690.002,770.002,605.002,665.002,665.007,641
2026-10-022,670.002,715.002,655.002,665.002,665.004,345
2026-10-012,710.002,725.002,655.002,690.002,690.003,195
2026-09-302,700.002,725.002,645.002,710.002,710.003,221
2026-09-292,780.002,780.002,690.002,700.002,700.0011,027
2026-09-282,795.002,795.002,700.002,765.002,765.006,698
2026-09-232,880.002,885.002,715.002,750.002,750.0016,244
2026-09-222,720.002,900.002,670.002,885.002,885.0072,304
2026-09-212,740.002,810.002,700.002,720.002,720.002,171
2026-09-182,675.002,750.002,635.002,740.002,740.004,748
2026-09-172,630.002,765.002,600.002,675.002,675.003,331
2026-09-162,645.002,675.002,645.002,670.002,670.008,443
2026-09-152,630.002,685.002,610.002,640.002,640.006,182
2026-09-142,730.002,745.002,650.002,650.002,650.004,163
2026-09-112,725.002,765.002,690.002,720.002,720.003,236
2026-09-102,695.002,795.002,640.002,715.002,715.004,497
2026-09-092,720.002,735.002,655.002,715.002,715.009,291
2026-09-082,700.002,810.002,670.002,720.002,720.0013,433
2026-09-072,770.002,790.002,700.002,755.002,755.0029,557
2026-09-042,750.002,835.002,720.002,790.002,790.0017,207
2026-09-032,840.002,850.002,710.002,795.002,795.0013,495
2026-09-022,840.002,840.002,750.002,795.002,795.0013,956
2026-09-012,755.002,840.002,725.002,840.002,840.0011,751
2026-08-312,795.002,800.002,725.002,775.002,775.0024,081
2026-08-282,755.002,835.002,750.002,815.002,815.0017,769
2026-08-272,800.002,800.002,670.002,755.002,755.0018,192
2026-08-262,660.002,770.002,660.002,755.002,755.0019,081
2026-08-252,680.002,710.002,615.002,660.002,660.0017,463
2026-08-242,585.002,750.002,585.002,680.002,680.0020,388
2026-08-212,670.002,670.002,590.002,610.002,610.0016,028
2026-08-202,695.002,730.002,630.002,695.002,695.0016,489
2026-08-192,885.002,885.002,620.002,690.002,690.0031,402
2026-08-182,560.002,885.002,550.002,885.002,885.00111,137
2026-08-142,595.002,720.002,560.002,560.002,560.0023,811
2026-08-132,690.002,690.002,595.002,595.002,595.0017,940
2026-08-122,620.002,720.002,525.002,690.002,690.0047,510
2026-08-112,550.002,595.002,510.002,570.002,570.0032,725
2026-08-102,625.002,625.002,440.002,550.002,550.0014,710
2026-08-072,615.002,700.002,580.002,620.002,620.0011,763
2026-08-062,655.002,725.002,590.002,690.002,690.0015,523
2026-08-052,600.002,785.002,585.002,645.002,645.0018,746
2026-08-042,540.002,775.002,540.002,600.002,600.0019,183
2026-08-032,605.002,730.002,575.002,640.002,640.0024,685
2026-07-312,640.002,770.002,595.002,605.002,605.0015,906
2026-07-302,880.002,880.002,540.002,635.002,635.0041,921
2026-07-292,520.002,880.002,180.002,880.002,880.00144,695
2026-07-282,540.002,550.002,350.002,520.002,520.0011,804
2026-07-272,505.002,680.002,505.002,540.002,540.0026,627
2026-07-242,445.002,550.002,445.002,530.002,530.0015,982
2026-07-232,420.002,485.002,395.002,445.002,445.008,623
2026-07-222,520.002,600.002,390.002,405.002,405.0016,129
Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.