WooGene B&G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | 1,157.00 | 1,159.00 | 1,135.00 | 1,135.00 | 4,729.16 | 13,407 |
| 2024-04-04 | 1,143.00 | 1,167.00 | 1,142.00 | 1,154.00 | 4,808.33 | 7,461 |
| 2024-04-03 | 1,152.00 | 1,174.00 | 1,143.00 | 1,147.00 | 4,779.16 | 18,929 |
| 2024-04-02 | 1,148.00 | 1,167.00 | 1,137.00 | 1,164.00 | 4,850.00 | 20,568 |
| 2024-04-01 | 1,140.00 | 1,152.00 | 1,134.00 | 1,148.00 | 4,783.33 | 16,285 |
| 2024-03-29 | 1,132.00 | 1,137.00 | 1,125.00 | 1,134.00 | 4,725.00 | 10,522 |
| 2024-03-28 | 1,137.00 | 1,148.00 | 1,129.00 | 1,132.00 | 4,716.66 | 10,608 |
| 2024-03-27 | 1,134.00 | 1,149.00 | 1,133.00 | 1,148.00 | 4,783.33 | 8,763 |
| 2024-03-26 | 1,140.00 | 1,145.00 | 1,133.00 | 1,145.00 | 4,770.83 | 10,763 |
| 2024-03-25 | 1,130.00 | 1,142.00 | 1,130.00 | 1,140.00 | 4,750.00 | 9,817 |
| 2024-03-22 | 1,115.00 | 1,134.00 | 1,115.00 | 1,130.00 | 4,708.33 | 20,236 |
| 2024-03-21 | 1,124.00 | 1,138.00 | 1,121.00 | 1,126.00 | 4,691.66 | 14,067 |
| 2024-03-20 | 1,140.00 | 1,140.00 | 1,113.00 | 1,125.00 | 4,687.50 | 26,369 |
| 2024-03-19 | 1,128.00 | 1,135.00 | 1,122.00 | 1,127.00 | 4,695.83 | 9,023 |
| 2024-03-18 | 1,133.00 | 1,140.00 | 1,125.00 | 1,128.00 | 4,700.00 | 8,766 |
| 2024-03-15 | 1,137.00 | 1,147.00 | 1,132.00 | 1,133.00 | 4,720.83 | 14,482 |
| 2024-03-14 | 1,141.00 | 1,146.00 | 1,134.00 | 1,140.00 | 4,750.00 | 7,004 |
| 2024-03-13 | 1,155.00 | 1,155.00 | 1,137.00 | 1,141.00 | 4,754.16 | 9,036 |
| 2024-03-12 | 1,141.00 | 1,157.00 | 1,138.00 | 1,141.00 | 4,754.16 | 6,820 |
| 2024-03-11 | 1,146.00 | 1,147.00 | 1,138.00 | 1,145.00 | 4,770.83 | 5,087 |
| 2024-03-08 | 1,135.00 | 1,147.00 | 1,135.00 | 1,142.00 | 4,758.33 | 5,989 |
| 2024-03-07 | 1,143.00 | 1,146.00 | 1,138.00 | 1,142.00 | 4,758.33 | 6,594 |
| 2024-03-06 | 1,132.00 | 1,161.00 | 1,132.00 | 1,150.00 | 4,791.66 | 5,200 |
| 2024-03-05 | 1,151.00 | 1,160.00 | 1,143.00 | 1,143.00 | 4,762.50 | 6,984 |
| 2024-03-04 | 1,160.00 | 1,165.00 | 1,151.00 | 1,151.00 | 4,795.83 | 9,857 |
| 2024-02-29 | 1,165.00 | 1,166.00 | 1,153.00 | 1,160.00 | 4,833.33 | 7,950 |
| 2024-02-28 | 1,161.00 | 1,174.00 | 1,155.00 | 1,166.00 | 4,858.33 | 13,610 |
| 2024-02-27 | 1,151.00 | 1,172.00 | 1,150.00 | 1,164.00 | 4,850.00 | 12,254 |
| 2024-02-26 | 1,150.00 | 1,161.00 | 1,148.00 | 1,161.00 | 4,837.50 | 6,818 |
| 2024-02-23 | 1,155.00 | 1,170.00 | 1,150.00 | 1,161.00 | 4,837.50 | 9,033 |
| 2024-02-22 | 1,170.00 | 1,172.00 | 1,153.00 | 1,155.00 | 4,812.50 | 17,403 |
| 2024-02-21 | 1,157.00 | 1,168.00 | 1,153.00 | 1,166.00 | 4,858.33 | 11,678 |
| 2024-02-20 | 1,177.00 | 1,177.00 | 1,155.00 | 1,155.00 | 4,812.50 | 14,401 |
| 2024-02-19 | 1,153.00 | 1,167.00 | 1,149.00 | 1,164.00 | 4,850.00 | 21,114 |
| 2024-02-16 | 1,147.00 | 1,154.00 | 1,144.00 | 1,153.00 | 4,804.16 | 10,945 |
| 2024-02-15 | 1,135.00 | 1,155.00 | 1,135.00 | 1,147.00 | 4,779.16 | 10,222 |
| 2024-02-14 | 1,133.00 | 1,140.00 | 1,130.00 | 1,135.00 | 4,729.16 | 13,504 |
| 2024-02-13 | 1,136.00 | 1,140.00 | 1,129.00 | 1,133.00 | 4,720.83 | 18,058 |
| 2024-02-08 | 1,135.00 | 1,150.00 | 1,134.00 | 1,136.00 | 4,733.33 | 20,432 |
| 2024-02-07 | 1,145.00 | 1,148.00 | 1,137.00 | 1,144.00 | 4,766.66 | 31,085 |
| 2024-02-06 | 1,155.00 | 1,158.00 | 1,142.00 | 1,145.00 | 4,770.83 | 30,840 |
| 2024-02-05 | 1,177.00 | 1,180.00 | 1,141.00 | 1,156.00 | 4,816.66 | 34,926 |
| 2024-02-02 | 1,162.00 | 1,191.00 | 1,162.00 | 1,171.00 | 4,879.16 | 12,080 |
| 2024-02-01 | 1,161.00 | 1,187.00 | 1,161.00 | 1,174.00 | 4,891.66 | 15,494 |
| 2024-01-31 | 1,191.00 | 1,199.00 | 1,177.00 | 1,180.00 | 4,916.66 | 13,931 |
| 2024-01-30 | 1,184.00 | 1,199.00 | 1,162.00 | 1,191.00 | 4,962.50 | 14,344 |
| 2024-01-29 | 1,190.00 | 1,208.00 | 1,187.00 | 1,189.00 | 4,954.16 | 14,108 |
| 2024-01-26 | 1,198.00 | 1,204.00 | 1,188.00 | 1,199.00 | 4,995.83 | 5,936 |
| 2024-01-25 | 1,219.00 | 1,219.00 | 1,189.00 | 1,195.00 | 4,979.16 | 17,658 |
| 2024-01-24 | 1,208.00 | 1,215.00 | 1,205.00 | 1,209.00 | 5,037.50 | 10,125 |
| 2024-01-23 | 1,217.00 | 1,222.00 | 1,208.00 | 1,216.00 | 5,066.66 | 17,134 |
| 2024-01-22 | 1,240.00 | 1,240.00 | 1,210.00 | 1,217.00 | 5,070.83 | 25,862 |
| 2024-01-19 | 1,226.00 | 1,240.00 | 1,207.00 | 1,240.00 | 5,166.66 | 36,101 |
| 2024-01-18 | 1,194.00 | 1,241.00 | 1,194.00 | 1,206.00 | 5,025.00 | 50,029 |
| 2024-01-17 | 1,206.00 | 1,229.00 | 1,180.00 | 1,194.00 | 4,975.00 | 45,927 |
| 2024-01-16 | 1,200.00 | 1,220.00 | 1,191.00 | 1,195.00 | 4,979.16 | 17,238 |
| 2024-01-15 | 1,228.00 | 1,229.00 | 1,200.00 | 1,200.00 | 5,000.00 | 22,906 |
| 2024-01-12 | 1,243.00 | 1,243.00 | 1,225.00 | 1,228.00 | 5,116.66 | 23,681 |
| 2024-01-11 | 1,236.00 | 1,250.00 | 1,236.00 | 1,243.00 | 5,179.16 | 13,614 |
| 2024-01-10 | 1,259.00 | 1,259.00 | 1,237.00 | 1,240.00 | 5,166.66 | 21,810 |
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.