WooGene B&G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-12 | 1,431.00 | 1,431.00 | 1,405.00 | 1,417.00 | 5,904.16 | 11,489 |
| 2023-07-11 | 1,405.00 | 1,424.00 | 1,403.00 | 1,424.00 | 5,933.33 | 7,949 |
| 2023-07-10 | 1,399.00 | 1,419.00 | 1,371.00 | 1,419.00 | 5,912.50 | 12,662 |
| 2023-07-07 | 1,387.00 | 1,406.00 | 1,387.00 | 1,405.00 | 5,854.16 | 34,386 |
| 2023-07-06 | 1,461.00 | 1,461.00 | 1,398.00 | 1,400.00 | 5,833.33 | 38,091 |
| 2023-07-05 | 1,470.00 | 1,486.00 | 1,460.00 | 1,462.00 | 6,091.66 | 16,181 |
| 2023-07-04 | 1,495.00 | 1,496.00 | 1,470.00 | 1,477.00 | 6,154.16 | 9,870 |
| 2023-07-03 | 1,493.00 | 1,496.00 | 1,475.00 | 1,476.00 | 6,150.00 | 7,899 |
| 2023-06-30 | 1,432.00 | 1,479.00 | 1,432.00 | 1,478.00 | 6,158.33 | 21,437 |
| 2023-06-29 | 1,486.00 | 1,499.00 | 1,449.00 | 1,452.00 | 6,050.00 | 25,325 |
| 2023-06-28 | 1,494.00 | 1,499.00 | 1,480.00 | 1,486.00 | 6,191.66 | 11,578 |
| 2023-06-27 | 1,498.00 | 1,498.00 | 1,478.00 | 1,491.00 | 6,212.50 | 13,848 |
| 2023-06-26 | 1,470.00 | 1,495.00 | 1,456.00 | 1,493.00 | 6,220.83 | 21,049 |
| 2023-06-23 | 1,493.00 | 1,504.00 | 1,470.00 | 1,470.00 | 6,125.00 | 20,562 |
| 2023-06-22 | 1,488.00 | 1,509.00 | 1,481.00 | 1,493.00 | 6,220.83 | 24,656 |
| 2023-06-21 | 1,528.00 | 1,538.00 | 1,492.00 | 1,510.00 | 6,291.66 | 47,418 |
| 2023-06-20 | 1,548.00 | 1,554.00 | 1,530.00 | 1,533.00 | 6,387.50 | 32,039 |
| 2023-06-19 | 1,566.00 | 1,566.00 | 1,537.00 | 1,547.00 | 6,445.83 | 16,347 |
| 2023-06-16 | 1,571.00 | 1,572.00 | 1,549.00 | 1,556.00 | 6,483.33 | 24,155 |
| 2023-06-15 | 1,549.00 | 1,565.00 | 1,539.00 | 1,555.00 | 6,479.16 | 22,964 |
| 2023-06-14 | 1,596.00 | 1,609.00 | 1,546.00 | 1,557.00 | 6,487.50 | 42,490 |
| 2023-06-13 | 1,589.00 | 1,599.00 | 1,584.00 | 1,593.00 | 6,637.50 | 26,942 |
| 2023-06-12 | 1,600.00 | 1,600.00 | 1,575.00 | 1,587.00 | 6,612.50 | 35,170 |
| 2023-06-09 | 1,586.00 | 1,614.00 | 1,578.00 | 1,591.00 | 6,629.16 | 33,986 |
| 2023-06-08 | 1,609.00 | 1,619.00 | 1,567.00 | 1,587.00 | 6,612.50 | 31,248 |
| 2023-06-07 | 1,612.00 | 1,631.00 | 1,597.00 | 1,609.00 | 6,704.16 | 26,717 |
| 2023-06-05 | 1,580.00 | 1,611.00 | 1,580.00 | 1,611.00 | 6,712.50 | 35,366 |
| 2023-06-02 | 1,572.00 | 1,589.00 | 1,561.00 | 1,580.00 | 6,583.33 | 35,193 |
| 2023-06-01 | 1,565.00 | 1,576.00 | 1,548.00 | 1,557.00 | 6,487.50 | 21,458 |
| 2023-05-31 | 1,552.00 | 1,578.00 | 1,543.00 | 1,557.00 | 6,487.50 | 55,759 |
| 2023-05-30 | 1,566.00 | 1,572.00 | 1,520.00 | 1,564.00 | 6,516.66 | 71,336 |
| 2023-05-26 | 1,623.00 | 1,624.00 | 1,565.00 | 1,566.00 | 6,525.00 | 120,965 |
| 2023-05-25 | 1,637.00 | 1,638.00 | 1,616.00 | 1,624.00 | 6,766.66 | 55,551 |
| 2023-05-24 | 1,657.00 | 1,657.00 | 1,613.00 | 1,653.00 | 6,887.50 | 127,956 |
| 2023-05-23 | 1,700.00 | 1,706.00 | 1,654.00 | 1,670.00 | 6,958.33 | 110,387 |
| 2023-05-22 | 1,686.00 | 1,746.00 | 1,686.00 | 1,720.00 | 7,166.66 | 216,341 |
| 2023-05-19 | 1,698.00 | 1,718.00 | 1,651.00 | 1,686.00 | 7,025.00 | 202,558 |
| 2023-05-18 | 1,824.00 | 1,824.00 | 1,686.00 | 1,686.00 | 7,025.00 | 358,340 |
| 2023-05-17 | 1,824.00 | 2,005.00 | 1,786.00 | 1,795.00 | 7,479.16 | 1,473,402 |
| 2023-05-16 | 1,610.00 | 2,095.00 | 1,566.00 | 1,920.00 | 8,000.00 | 4,608,218 |
| 2023-05-15 | 1,700.00 | 1,745.00 | 1,600.00 | 1,615.00 | 6,729.16 | 286,890 |
| 2023-05-12 | 1,672.00 | 1,795.00 | 1,586.00 | 1,750.00 | 7,291.66 | 972,706 |
| 2023-05-11 | 1,687.00 | 1,855.00 | 1,614.00 | 1,635.00 | 6,812.50 | 1,610,911 |
| 2023-05-10 | 1,559.00 | 1,559.00 | 1,534.00 | 1,545.00 | 6,437.50 | 11,153 |
| 2023-05-09 | 1,569.00 | 1,591.00 | 1,520.00 | 1,542.00 | 6,425.00 | 38,737 |
| 2023-05-08 | 1,538.00 | 1,621.00 | 1,538.00 | 1,563.00 | 6,512.50 | 102,439 |
| 2023-05-04 | 1,526.00 | 1,540.00 | 1,512.00 | 1,538.00 | 6,408.33 | 22,685 |
| 2023-05-03 | 1,506.00 | 1,538.00 | 1,495.00 | 1,526.00 | 6,358.33 | 36,036 |
| 2023-05-02 | 1,490.00 | 1,521.00 | 1,479.00 | 1,491.00 | 6,212.50 | 11,573 |
| 2023-04-28 | 1,520.00 | 1,535.00 | 1,481.00 | 1,491.00 | 6,212.50 | 20,399 |
| 2023-04-27 | 1,497.00 | 1,534.00 | 1,490.00 | 1,520.00 | 6,333.33 | 28,772 |
| 2023-04-26 | 1,476.00 | 1,520.00 | 1,466.00 | 1,500.00 | 6,250.00 | 15,589 |
| 2023-04-25 | 1,486.00 | 1,513.00 | 1,456.00 | 1,491.00 | 6,212.50 | 21,861 |
| 2023-04-24 | 1,474.00 | 1,600.00 | 1,468.00 | 1,486.00 | 6,191.66 | 98,637 |
| 2023-04-21 | 1,448.00 | 1,491.00 | 1,448.00 | 1,485.00 | 6,187.50 | 28,687 |
| 2023-04-20 | 1,504.00 | 1,514.00 | 1,457.00 | 1,464.00 | 6,100.00 | 21,558 |
| 2023-04-19 | 1,523.00 | 1,525.00 | 1,485.00 | 1,504.00 | 6,266.66 | 26,484 |
| 2023-04-18 | 1,514.00 | 1,534.00 | 1,494.00 | 1,523.00 | 6,345.83 | 18,630 |
| 2023-04-17 | 1,521.00 | 1,555.00 | 1,502.00 | 1,518.00 | 6,325.00 | 20,288 |
| 2023-04-14 | 1,480.00 | 1,525.00 | 1,480.00 | 1,521.00 | 6,337.50 | 23,729 |
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.