WooGene B&G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-09 | 1,239.00 | 1,253.00 | 1,224.00 | 1,253.00 | 5,220.83 | 21,306 |
| 2024-01-08 | 1,230.00 | 1,242.00 | 1,222.00 | 1,239.00 | 5,162.50 | 22,717 |
| 2024-01-05 | 1,226.00 | 1,234.00 | 1,222.00 | 1,224.00 | 5,100.00 | 17,496 |
| 2024-01-04 | 1,235.00 | 1,236.00 | 1,221.00 | 1,225.00 | 5,104.16 | 17,676 |
| 2024-01-03 | 1,239.00 | 1,248.00 | 1,233.00 | 1,235.00 | 5,145.83 | 19,699 |
| 2024-01-02 | 1,225.00 | 1,246.00 | 1,216.00 | 1,245.00 | 5,187.50 | 23,853 |
| 2023-12-28 | 1,214.00 | 1,230.00 | 1,214.00 | 1,225.00 | 5,104.16 | 18,016 |
| 2023-12-27 | 1,215.00 | 1,233.00 | 1,214.00 | 1,220.00 | 5,083.33 | 28,821 |
| 2023-12-26 | 1,247.00 | 1,250.00 | 1,220.00 | 1,221.00 | 5,087.50 | 36,816 |
| 2023-12-22 | 1,230.00 | 1,252.00 | 1,220.00 | 1,250.00 | 5,208.33 | 27,570 |
| 2023-12-21 | 1,229.00 | 1,233.00 | 1,215.00 | 1,231.00 | 5,129.16 | 36,892 |
| 2023-12-20 | 1,223.00 | 1,237.00 | 1,223.00 | 1,230.00 | 5,125.00 | 22,273 |
| 2023-12-19 | 1,246.00 | 1,246.00 | 1,222.00 | 1,228.00 | 5,116.66 | 24,475 |
| 2023-12-18 | 1,231.00 | 1,250.00 | 1,222.00 | 1,233.00 | 5,137.50 | 21,968 |
| 2023-12-15 | 1,234.00 | 1,252.00 | 1,228.00 | 1,231.00 | 5,129.16 | 47,624 |
| 2023-12-14 | 1,244.00 | 1,253.00 | 1,231.00 | 1,237.00 | 5,154.16 | 22,295 |
| 2023-12-13 | 1,261.00 | 1,270.00 | 1,236.00 | 1,244.00 | 5,183.33 | 35,689 |
| 2023-12-12 | 1,264.00 | 1,272.00 | 1,241.00 | 1,261.00 | 5,254.16 | 31,830 |
| 2023-12-11 | 1,273.00 | 1,281.00 | 1,254.00 | 1,265.00 | 5,270.83 | 32,473 |
| 2023-12-08 | 1,282.00 | 1,302.00 | 1,264.00 | 1,271.00 | 5,295.83 | 70,941 |
| 2023-12-07 | 1,245.00 | 1,320.00 | 1,245.00 | 1,282.00 | 5,341.66 | 141,076 |
| 2023-12-06 | 1,230.00 | 1,249.00 | 1,230.00 | 1,243.00 | 5,179.16 | 34,755 |
| 2023-12-05 | 1,229.00 | 1,237.00 | 1,215.00 | 1,230.00 | 5,125.00 | 40,001 |
| 2023-12-04 | 1,215.00 | 1,231.00 | 1,206.00 | 1,211.00 | 5,045.83 | 19,118 |
| 2023-12-01 | 1,216.00 | 1,221.00 | 1,199.00 | 1,212.00 | 5,050.00 | 37,796 |
| 2023-11-30 | 1,206.00 | 1,214.00 | 1,200.00 | 1,210.00 | 5,041.66 | 26,257 |
| 2023-11-29 | 1,219.00 | 1,227.00 | 1,205.00 | 1,206.00 | 5,025.00 | 28,448 |
| 2023-11-28 | 1,210.00 | 1,227.00 | 1,203.00 | 1,220.00 | 5,083.33 | 55,426 |
| 2023-11-27 | 1,238.00 | 1,238.00 | 1,207.00 | 1,209.00 | 5,037.50 | 36,399 |
| 2023-11-24 | 1,247.00 | 1,249.00 | 1,215.00 | 1,238.00 | 5,158.33 | 37,368 |
| 2023-11-23 | 1,250.00 | 1,269.00 | 1,241.00 | 1,245.00 | 5,187.50 | 33,060 |
| 2023-11-22 | 1,259.00 | 1,262.00 | 1,244.00 | 1,250.00 | 5,208.33 | 25,959 |
| 2023-11-21 | 1,263.00 | 1,269.00 | 1,246.00 | 1,259.00 | 5,245.83 | 30,927 |
| 2023-11-20 | 1,239.00 | 1,266.00 | 1,233.00 | 1,259.00 | 5,245.83 | 59,755 |
| 2023-11-17 | 1,276.00 | 1,303.00 | 1,240.00 | 1,246.00 | 5,191.66 | 97,537 |
| 2023-11-16 | 1,290.00 | 1,291.00 | 1,260.00 | 1,280.00 | 5,333.33 | 55,466 |
| 2023-11-15 | 1,286.00 | 1,307.00 | 1,277.00 | 1,277.00 | 5,320.83 | 117,865 |
| 2023-11-14 | 1,270.00 | 1,294.00 | 1,259.00 | 1,280.00 | 5,333.33 | 84,844 |
| 2023-11-13 | 1,317.00 | 1,338.00 | 1,269.00 | 1,276.00 | 5,316.66 | 205,521 |
| 2023-11-10 | 1,288.00 | 1,447.00 | 1,280.00 | 1,315.00 | 5,479.16 | 1,292,723 |
| 2023-11-09 | 1,420.00 | 1,420.00 | 1,279.00 | 1,288.00 | 5,366.66 | 431,435 |
| 2023-11-08 | 1,405.00 | 1,585.00 | 1,390.00 | 1,423.00 | 5,929.16 | 1,220,844 |
| 2023-11-07 | 1,235.00 | 1,540.00 | 1,233.00 | 1,471.00 | 6,129.16 | 5,517,134 |
| 2023-11-06 | 1,230.00 | 1,233.00 | 1,212.00 | 1,229.00 | 5,120.83 | 102,441 |
| 2023-11-03 | 1,219.00 | 1,227.00 | 1,190.00 | 1,207.00 | 5,029.16 | 97,635 |
| 2023-11-02 | 1,206.00 | 1,216.00 | 1,194.00 | 1,201.00 | 5,004.16 | 32,735 |
| 2023-11-01 | 1,186.00 | 1,210.00 | 1,186.00 | 1,192.00 | 4,966.66 | 26,280 |
| 2023-10-31 | 1,188.00 | 1,306.00 | 1,179.00 | 1,186.00 | 4,941.66 | 173,721 |
| 2023-10-30 | 1,201.00 | 1,212.00 | 1,173.00 | 1,177.00 | 4,904.16 | 72,889 |
| 2023-10-27 | 1,205.00 | 1,258.00 | 1,201.00 | 1,201.00 | 5,004.16 | 131,523 |
| 2023-10-26 | 1,334.00 | 1,335.00 | 1,201.00 | 1,202.00 | 5,008.33 | 240,245 |
| 2023-10-25 | 1,329.00 | 1,353.00 | 1,300.00 | 1,327.00 | 5,529.16 | 235,487 |
| 2023-10-24 | 1,555.00 | 1,590.00 | 1,310.00 | 1,322.00 | 5,508.33 | 1,273,551 |
| 2023-10-23 | 1,450.00 | 1,505.00 | 1,340.00 | 1,490.00 | 6,208.33 | 1,898,189 |
| 2023-10-20 | 1,200.00 | 1,200.00 | 1,169.00 | 1,193.00 | 4,970.83 | 41,106 |
| 2023-10-19 | 1,232.00 | 1,240.00 | 1,200.00 | 1,204.00 | 5,016.66 | 40,565 |
| 2023-10-18 | 1,240.00 | 1,259.00 | 1,232.00 | 1,246.00 | 5,191.66 | 9,367 |
| 2023-10-17 | 1,229.00 | 1,250.00 | 1,229.00 | 1,243.00 | 5,179.16 | 6,994 |
| 2023-10-16 | 1,246.00 | 1,258.00 | 1,233.00 | 1,241.00 | 5,170.83 | 11,006 |
| 2023-10-13 | 1,239.00 | 1,256.00 | 1,233.00 | 1,249.00 | 5,204.16 | 11,597 |
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.