WooGene B&G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-05 | 1,078.00 | 1,090.00 | 1,070.00 | 1,087.00 | 4,529.16 | 23,215 |
| 2024-07-04 | 1,090.00 | 1,092.00 | 1,066.00 | 1,078.00 | 4,491.67 | 15,348 |
| 2024-07-03 | 1,085.00 | 1,086.00 | 1,074.00 | 1,083.00 | 4,512.50 | 16,530 |
| 2024-07-02 | 1,084.00 | 1,090.00 | 1,069.00 | 1,082.00 | 4,508.33 | 9,195 |
| 2024-07-01 | 1,072.00 | 1,080.00 | 1,065.00 | 1,080.00 | 4,500.00 | 9,972 |
| 2024-06-28 | 1,072.00 | 1,074.00 | 1,065.00 | 1,072.00 | 4,466.67 | 17,352 |
| 2024-06-27 | 1,100.00 | 1,100.00 | 1,070.00 | 1,071.00 | 4,462.50 | 24,491 |
| 2024-06-26 | 1,107.00 | 1,114.00 | 1,096.00 | 1,096.00 | 4,566.66 | 6,898 |
| 2024-06-25 | 1,114.00 | 1,127.00 | 1,105.00 | 1,107.00 | 4,612.50 | 18,974 |
| 2024-06-24 | 1,144.00 | 1,146.00 | 1,122.00 | 1,127.00 | 4,695.83 | 18,685 |
| 2024-06-21 | 1,157.00 | 1,165.00 | 1,145.00 | 1,153.00 | 4,804.16 | 21,142 |
| 2024-06-20 | 1,162.00 | 1,170.00 | 1,157.00 | 1,157.00 | 4,820.83 | 9,109 |
| 2024-06-19 | 1,165.00 | 1,195.00 | 1,164.00 | 1,174.00 | 4,891.66 | 21,576 |
| 2024-06-18 | 1,187.00 | 1,206.00 | 1,152.00 | 1,165.00 | 4,854.16 | 28,115 |
| 2024-06-17 | 1,197.00 | 1,216.00 | 1,172.00 | 1,187.00 | 4,945.83 | 63,119 |
| 2024-06-14 | 1,169.00 | 1,175.00 | 1,144.00 | 1,144.00 | 4,766.66 | 7,573 |
| 2024-06-13 | 1,167.00 | 1,192.00 | 1,160.00 | 1,163.00 | 4,845.83 | 10,648 |
| 2024-06-12 | 1,159.00 | 1,168.00 | 1,148.00 | 1,167.00 | 4,862.50 | 11,992 |
| 2024-06-11 | 1,175.00 | 1,175.00 | 1,159.00 | 1,159.00 | 4,829.16 | 14,651 |
| 2024-06-10 | 1,177.00 | 1,184.00 | 1,170.00 | 1,179.00 | 4,912.50 | 5,510 |
| 2024-06-07 | 1,169.00 | 1,177.00 | 1,155.00 | 1,177.00 | 4,904.16 | 6,565 |
| 2024-06-05 | 1,180.00 | 1,183.00 | 1,163.00 | 1,169.00 | 4,870.83 | 7,847 |
| 2024-06-04 | 1,183.00 | 1,198.00 | 1,183.00 | 1,184.00 | 4,933.33 | 14,973 |
| 2024-06-03 | 1,175.00 | 1,184.00 | 1,173.00 | 1,184.00 | 4,933.33 | 9,937 |
| 2024-05-31 | 1,173.00 | 1,173.00 | 1,154.00 | 1,171.00 | 4,879.16 | 8,958 |
| 2024-05-30 | 1,184.00 | 1,184.00 | 1,171.00 | 1,173.00 | 4,887.50 | 13,440 |
| 2024-05-29 | 1,200.00 | 1,202.00 | 1,187.00 | 1,189.00 | 4,954.16 | 10,468 |
| 2024-05-28 | 1,205.00 | 1,210.00 | 1,182.00 | 1,202.00 | 5,008.33 | 15,514 |
| 2024-05-27 | 1,200.00 | 1,203.00 | 1,185.00 | 1,197.00 | 4,987.50 | 12,475 |
| 2024-05-24 | 1,189.00 | 1,206.00 | 1,180.00 | 1,200.00 | 5,000.00 | 18,552 |
| 2024-05-23 | 1,182.00 | 1,213.00 | 1,182.00 | 1,190.00 | 4,958.33 | 34,202 |
| 2024-05-22 | 1,194.00 | 1,194.00 | 1,162.00 | 1,186.00 | 4,941.66 | 19,758 |
| 2024-05-21 | 1,174.00 | 1,190.00 | 1,173.00 | 1,190.00 | 4,958.33 | 20,929 |
| 2024-05-20 | 1,165.00 | 1,180.00 | 1,148.00 | 1,174.00 | 4,891.66 | 18,739 |
| 2024-05-17 | 1,167.00 | 1,183.00 | 1,154.00 | 1,165.00 | 4,854.16 | 19,227 |
| 2024-05-16 | 1,171.00 | 1,183.00 | 1,162.00 | 1,167.00 | 4,862.50 | 20,663 |
| 2024-05-14 | 1,169.00 | 1,177.00 | 1,164.00 | 1,169.00 | 4,870.83 | 16,722 |
| 2024-05-13 | 1,138.00 | 1,169.00 | 1,138.00 | 1,163.00 | 4,845.83 | 28,910 |
| 2024-05-10 | 1,133.00 | 1,143.00 | 1,126.00 | 1,138.00 | 4,741.66 | 16,876 |
| 2024-05-09 | 1,130.00 | 1,132.00 | 1,123.00 | 1,126.00 | 4,691.66 | 9,061 |
| 2024-05-08 | 1,118.00 | 1,133.00 | 1,110.00 | 1,120.00 | 4,666.66 | 16,436 |
| 2024-05-07 | 1,124.00 | 1,131.00 | 1,118.00 | 1,118.00 | 4,658.33 | 11,678 |
| 2024-05-03 | 1,128.00 | 1,140.00 | 1,123.00 | 1,124.00 | 4,683.33 | 13,699 |
| 2024-05-02 | 1,115.00 | 1,132.00 | 1,115.00 | 1,125.00 | 4,687.50 | 7,864 |
| 2024-04-30 | 1,102.00 | 1,122.00 | 1,100.00 | 1,115.00 | 4,645.83 | 8,583 |
| 2024-04-29 | 1,095.00 | 1,102.00 | 1,095.00 | 1,097.00 | 4,570.83 | 4,005 |
| 2024-04-26 | 1,100.00 | 1,101.00 | 1,090.00 | 1,094.00 | 4,558.33 | 6,252 |
| 2024-04-25 | 1,092.00 | 1,105.00 | 1,092.00 | 1,099.00 | 4,579.16 | 7,861 |
| 2024-04-24 | 1,090.00 | 1,094.00 | 1,086.00 | 1,092.00 | 4,550.00 | 2,946 |
| 2024-04-23 | 1,097.00 | 1,098.00 | 1,090.00 | 1,090.00 | 4,541.66 | 3,850 |
| 2024-04-22 | 1,096.00 | 1,096.00 | 1,086.00 | 1,092.00 | 4,550.00 | 11,663 |
| 2024-04-19 | 1,100.00 | 1,104.00 | 1,089.00 | 1,096.00 | 4,566.66 | 4,306 |
| 2024-04-18 | 1,091.00 | 1,100.00 | 1,091.00 | 1,098.00 | 4,575.00 | 9,750 |
| 2024-04-17 | 1,085.00 | 1,095.00 | 1,085.00 | 1,094.00 | 4,558.33 | 5,588 |
| 2024-04-16 | 1,106.00 | 1,115.00 | 1,083.00 | 1,095.00 | 4,562.50 | 24,230 |
| 2024-04-15 | 1,136.00 | 1,136.00 | 1,105.00 | 1,106.00 | 4,608.33 | 21,695 |
| 2024-04-12 | 1,132.00 | 1,135.00 | 1,126.00 | 1,130.00 | 4,708.33 | 4,595 |
| 2024-04-11 | 1,141.00 | 1,147.00 | 1,119.00 | 1,126.00 | 4,691.66 | 14,621 |
| 2024-04-09 | 1,125.00 | 1,140.00 | 1,125.00 | 1,130.00 | 4,708.33 | 8,778 |
| 2024-04-08 | 1,135.00 | 1,143.00 | 1,120.00 | 1,125.00 | 4,687.50 | 14,662 |
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.