WooGene B&G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-12 | 1,245.00 | 1,249.00 | 1,239.00 | 1,249.00 | 5,204.16 | 6,273 |
| 2023-10-11 | 1,223.00 | 1,249.00 | 1,223.00 | 1,232.00 | 5,133.33 | 8,931 |
| 2023-10-10 | 1,248.00 | 1,258.00 | 1,221.00 | 1,223.00 | 5,095.83 | 13,512 |
| 2023-10-06 | 1,234.00 | 1,257.00 | 1,234.00 | 1,248.00 | 5,200.00 | 5,330 |
| 2023-10-05 | 1,246.00 | 1,258.00 | 1,236.00 | 1,246.00 | 5,191.66 | 11,232 |
| 2023-10-04 | 1,248.00 | 1,264.00 | 1,243.00 | 1,246.00 | 5,191.66 | 19,591 |
| 2023-09-27 | 1,245.00 | 1,263.00 | 1,243.00 | 1,248.00 | 5,200.00 | 11,277 |
| 2023-09-26 | 1,266.00 | 1,288.00 | 1,251.00 | 1,251.00 | 5,212.50 | 17,597 |
| 2023-09-25 | 1,261.00 | 1,274.00 | 1,260.00 | 1,266.00 | 5,275.00 | 8,605 |
| 2023-09-22 | 1,261.00 | 1,277.00 | 1,252.00 | 1,276.00 | 5,316.66 | 12,900 |
| 2023-09-21 | 1,289.00 | 1,289.00 | 1,275.00 | 1,277.00 | 5,320.83 | 17,653 |
| 2023-09-20 | 1,293.00 | 1,294.00 | 1,280.00 | 1,293.00 | 5,387.50 | 26,510 |
| 2023-09-19 | 1,315.00 | 1,315.00 | 1,288.00 | 1,293.00 | 5,387.50 | 23,339 |
| 2023-09-18 | 1,323.00 | 1,324.00 | 1,311.00 | 1,316.00 | 5,483.33 | 8,807 |
| 2023-09-15 | 1,347.00 | 1,347.00 | 1,314.00 | 1,319.00 | 5,495.83 | 19,749 |
| 2023-09-14 | 1,352.00 | 1,352.00 | 1,320.00 | 1,334.00 | 5,558.33 | 18,981 |
| 2023-09-13 | 1,301.00 | 1,358.00 | 1,301.00 | 1,352.00 | 5,633.33 | 58,537 |
| 2023-09-12 | 1,322.00 | 1,333.00 | 1,305.00 | 1,307.00 | 5,445.83 | 19,323 |
| 2023-09-11 | 1,328.00 | 1,328.00 | 1,304.00 | 1,323.00 | 5,512.50 | 23,258 |
| 2023-09-08 | 1,364.00 | 1,495.00 | 1,310.00 | 1,328.00 | 5,533.33 | 348,605 |
| 2023-09-07 | 1,309.00 | 1,319.00 | 1,299.00 | 1,301.00 | 5,420.83 | 14,419 |
| 2023-09-06 | 1,323.00 | 1,329.00 | 1,314.00 | 1,316.00 | 5,483.33 | 11,075 |
| 2023-09-05 | 1,331.00 | 1,331.00 | 1,317.00 | 1,320.00 | 5,500.00 | 7,024 |
| 2023-09-04 | 1,328.00 | 1,334.00 | 1,311.00 | 1,328.00 | 5,533.33 | 4,857 |
| 2023-09-01 | 1,323.00 | 1,332.00 | 1,318.00 | 1,328.00 | 5,533.33 | 12,471 |
| 2023-08-31 | 1,316.00 | 1,338.00 | 1,316.00 | 1,323.00 | 5,512.50 | 23,118 |
| 2023-08-30 | 1,307.00 | 1,320.00 | 1,307.00 | 1,316.00 | 5,483.33 | 17,546 |
| 2023-08-29 | 1,319.00 | 1,324.00 | 1,302.00 | 1,307.00 | 5,445.83 | 11,079 |
| 2023-08-28 | 1,284.00 | 1,320.00 | 1,284.00 | 1,303.00 | 5,429.16 | 12,875 |
| 2023-08-25 | 1,285.00 | 1,369.00 | 1,240.00 | 1,295.00 | 5,395.83 | 71,158 |
| 2023-08-24 | 1,283.00 | 1,297.00 | 1,281.00 | 1,285.00 | 5,354.16 | 11,696 |
| 2023-08-23 | 1,292.00 | 1,308.00 | 1,285.00 | 1,285.00 | 5,354.16 | 22,914 |
| 2023-08-22 | 1,318.00 | 1,318.00 | 1,295.00 | 1,309.00 | 5,454.16 | 12,040 |
| 2023-08-21 | 1,293.00 | 1,315.00 | 1,290.00 | 1,303.00 | 5,429.16 | 13,284 |
| 2023-08-18 | 1,290.00 | 1,304.00 | 1,273.00 | 1,299.00 | 5,412.50 | 12,283 |
| 2023-08-17 | 1,282.00 | 1,300.00 | 1,276.00 | 1,299.00 | 5,412.50 | 22,278 |
| 2023-08-16 | 1,333.00 | 1,334.00 | 1,306.00 | 1,311.00 | 5,462.50 | 21,830 |
| 2023-08-14 | 1,351.00 | 1,351.00 | 1,318.00 | 1,333.00 | 5,554.16 | 14,575 |
| 2023-08-11 | 1,349.00 | 1,378.00 | 1,349.00 | 1,351.00 | 5,629.16 | 13,063 |
| 2023-08-10 | 1,330.00 | 1,368.00 | 1,329.00 | 1,349.00 | 5,620.83 | 24,474 |
| 2023-08-09 | 1,309.00 | 1,334.00 | 1,301.00 | 1,330.00 | 5,541.66 | 13,647 |
| 2023-08-08 | 1,323.00 | 1,328.00 | 1,303.00 | 1,309.00 | 5,454.16 | 16,678 |
| 2023-08-07 | 1,341.00 | 1,343.00 | 1,321.00 | 1,329.00 | 5,537.50 | 8,327 |
| 2023-08-04 | 1,325.00 | 1,338.00 | 1,310.00 | 1,338.00 | 5,575.00 | 16,468 |
| 2023-08-03 | 1,321.00 | 1,340.00 | 1,304.00 | 1,331.00 | 5,545.83 | 21,103 |
| 2023-08-02 | 1,353.00 | 1,358.00 | 1,332.00 | 1,332.00 | 5,550.00 | 19,754 |
| 2023-08-01 | 1,359.00 | 1,359.00 | 1,339.00 | 1,353.00 | 5,637.50 | 14,840 |
| 2023-07-31 | 1,331.00 | 1,364.00 | 1,329.00 | 1,359.00 | 5,662.50 | 16,960 |
| 2023-07-28 | 1,273.00 | 1,324.00 | 1,273.00 | 1,317.00 | 5,487.50 | 19,370 |
| 2023-07-27 | 1,251.00 | 1,293.00 | 1,251.00 | 1,291.00 | 5,379.16 | 19,863 |
| 2023-07-26 | 1,345.00 | 1,358.00 | 1,249.00 | 1,272.00 | 5,300.00 | 97,292 |
| 2023-07-25 | 1,364.00 | 1,393.00 | 1,335.00 | 1,345.00 | 5,604.16 | 43,906 |
| 2023-07-24 | 1,425.00 | 1,425.00 | 1,376.00 | 1,380.00 | 5,750.00 | 57,481 |
| 2023-07-21 | 1,468.00 | 1,468.00 | 1,429.00 | 1,429.00 | 5,954.16 | 21,700 |
| 2023-07-20 | 1,417.00 | 1,531.00 | 1,417.00 | 1,460.00 | 6,083.33 | 202,379 |
| 2023-07-19 | 1,424.00 | 1,465.00 | 1,422.00 | 1,422.00 | 5,925.00 | 47,161 |
| 2023-07-18 | 1,418.00 | 1,429.00 | 1,402.00 | 1,410.00 | 5,875.00 | 20,043 |
| 2023-07-17 | 1,402.00 | 1,425.00 | 1,383.00 | 1,416.00 | 5,900.00 | 24,491 |
| 2023-07-14 | 1,427.00 | 1,427.00 | 1,395.00 | 1,402.00 | 5,841.66 | 23,175 |
| 2023-07-13 | 1,425.00 | 1,425.00 | 1,405.00 | 1,412.00 | 5,883.33 | 17,536 |
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.