WooGene B&G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-13 | 1,474.00 | 1,491.00 | 1,453.00 | 1,480.00 | 6,166.66 | 13,199 |
| 2023-04-12 | 1,470.00 | 1,480.00 | 1,461.00 | 1,479.00 | 6,162.50 | 19,254 |
| 2023-04-11 | 1,436.00 | 1,477.00 | 1,430.00 | 1,465.00 | 6,104.16 | 34,052 |
| 2023-04-10 | 1,457.00 | 1,457.00 | 1,422.00 | 1,436.00 | 5,983.33 | 14,283 |
| 2023-04-07 | 1,445.00 | 1,467.00 | 1,441.00 | 1,457.00 | 6,070.83 | 10,974 |
| 2023-04-06 | 1,465.00 | 1,465.00 | 1,436.00 | 1,460.00 | 6,083.33 | 8,436 |
| 2023-04-05 | 1,464.00 | 1,464.00 | 1,439.00 | 1,459.00 | 6,079.16 | 12,308 |
| 2023-04-04 | 1,425.00 | 1,470.00 | 1,425.00 | 1,453.00 | 6,054.16 | 9,968 |
| 2023-04-03 | 1,430.00 | 1,455.00 | 1,429.00 | 1,442.00 | 6,008.33 | 8,399 |
| 2023-03-31 | 1,441.00 | 1,467.00 | 1,420.00 | 1,426.00 | 5,941.66 | 5,189 |
| 2023-03-30 | 1,417.00 | 1,445.00 | 1,408.00 | 1,441.00 | 6,004.16 | 24,513 |
| 2023-03-29 | 1,390.00 | 1,410.00 | 1,378.00 | 1,405.00 | 5,854.16 | 15,710 |
| 2023-03-28 | 1,372.00 | 1,387.00 | 1,364.00 | 1,377.00 | 5,737.50 | 25,997 |
| 2023-03-27 | 1,383.00 | 1,399.00 | 1,363.00 | 1,372.00 | 5,716.66 | 18,801 |
| 2023-03-24 | 1,383.00 | 1,400.00 | 1,374.00 | 1,391.00 | 5,795.83 | 19,074 |
| 2023-03-23 | 1,379.00 | 1,430.00 | 1,372.00 | 1,383.00 | 5,762.50 | 25,911 |
| 2023-03-22 | 1,430.00 | 1,445.00 | 1,395.00 | 1,398.00 | 5,825.00 | 19,717 |
| 2023-03-21 | 1,420.00 | 1,450.00 | 1,420.00 | 1,430.00 | 5,958.33 | 8,742 |
| 2023-03-20 | 1,429.00 | 1,441.00 | 1,380.00 | 1,433.00 | 5,970.83 | 22,009 |
| 2023-03-17 | 1,410.00 | 1,428.00 | 1,398.00 | 1,420.00 | 5,916.66 | 14,823 |
| 2023-03-16 | 1,440.00 | 1,444.00 | 1,400.00 | 1,402.00 | 5,841.66 | 13,371 |
| 2023-03-15 | 1,399.00 | 1,446.00 | 1,399.00 | 1,440.00 | 6,000.00 | 17,212 |
| 2023-03-14 | 1,410.00 | 1,436.00 | 1,379.00 | 1,384.00 | 5,766.66 | 33,692 |
| 2023-03-13 | 1,436.00 | 1,436.00 | 1,392.00 | 1,426.00 | 5,941.66 | 34,407 |
| 2023-03-10 | 1,475.00 | 1,481.00 | 1,445.00 | 1,447.00 | 6,029.16 | 22,147 |
| 2023-03-09 | 1,496.00 | 1,498.00 | 1,468.00 | 1,475.00 | 6,145.83 | 14,736 |
| 2023-03-08 | 1,505.00 | 1,508.00 | 1,491.00 | 1,491.00 | 6,212.50 | 13,056 |
| 2023-03-07 | 1,499.00 | 1,511.00 | 1,475.00 | 1,505.00 | 6,270.83 | 17,813 |
| 2023-03-06 | 1,498.00 | 1,500.00 | 1,480.00 | 1,497.00 | 6,237.50 | 20,388 |
| 2023-03-03 | 1,511.00 | 1,513.00 | 1,481.00 | 1,498.00 | 6,241.66 | 17,170 |
| 2023-03-02 | 1,492.00 | 1,520.00 | 1,482.00 | 1,503.00 | 6,262.50 | 13,133 |
| 2023-02-28 | 1,489.00 | 1,504.00 | 1,466.00 | 1,492.00 | 6,216.66 | 13,365 |
| 2023-02-27 | 1,460.00 | 1,525.00 | 1,457.00 | 1,489.00 | 6,204.16 | 39,978 |
| 2023-02-24 | 1,496.00 | 1,496.00 | 1,460.00 | 1,462.00 | 6,091.66 | 28,878 |
| 2023-02-23 | 1,499.00 | 1,501.00 | 1,481.00 | 1,495.00 | 6,229.16 | 14,067 |
| 2023-02-22 | 1,510.00 | 1,523.00 | 1,496.00 | 1,499.00 | 6,245.83 | 32,604 |
| 2023-02-21 | 1,526.00 | 1,526.00 | 1,510.00 | 1,525.00 | 6,354.16 | 20,478 |
| 2023-02-20 | 1,516.00 | 1,532.00 | 1,510.00 | 1,526.00 | 6,358.33 | 15,004 |
| 2023-02-17 | 1,537.00 | 1,538.00 | 1,523.00 | 1,525.00 | 6,354.16 | 7,526 |
| 2023-02-16 | 1,518.00 | 1,540.00 | 1,518.00 | 1,538.00 | 6,408.33 | 9,081 |
| 2023-02-15 | 1,561.00 | 1,568.00 | 1,531.00 | 1,532.00 | 6,383.33 | 16,812 |
| 2023-02-14 | 1,555.00 | 1,568.00 | 1,553.00 | 1,560.00 | 6,500.00 | 6,965 |
| 2023-02-13 | 1,572.00 | 1,572.00 | 1,550.00 | 1,559.00 | 6,495.83 | 13,193 |
| 2023-02-10 | 1,600.00 | 1,610.00 | 1,570.00 | 1,572.00 | 6,550.00 | 24,508 |
| 2023-02-09 | 1,605.00 | 1,606.00 | 1,595.00 | 1,603.00 | 6,679.16 | 12,955 |
| 2023-02-08 | 1,612.00 | 1,615.00 | 1,595.00 | 1,605.00 | 6,687.50 | 22,051 |
| 2023-02-07 | 1,600.00 | 1,618.00 | 1,600.00 | 1,605.00 | 6,687.50 | 22,906 |
| 2023-02-06 | 1,610.00 | 1,626.00 | 1,608.00 | 1,615.00 | 6,729.16 | 10,628 |
| 2023-02-03 | 1,622.00 | 1,628.00 | 1,614.00 | 1,620.00 | 6,750.00 | 6,592 |
| 2023-02-02 | 1,612.00 | 1,623.00 | 1,609.00 | 1,622.00 | 6,758.33 | 16,203 |
| 2023-02-01 | 1,603.00 | 1,624.00 | 1,603.00 | 1,609.00 | 6,704.16 | 12,046 |
| 2023-01-31 | 1,613.00 | 1,616.00 | 1,601.00 | 1,608.00 | 6,700.00 | 5,098 |
| 2023-01-30 | 1,619.00 | 1,636.00 | 1,603.00 | 1,613.00 | 6,720.83 | 13,125 |
| 2023-01-27 | 1,630.00 | 1,630.00 | 1,611.00 | 1,619.00 | 6,745.83 | 12,515 |
| 2023-01-26 | 1,605.00 | 1,626.00 | 1,605.00 | 1,624.00 | 6,766.66 | 11,360 |
| 2023-01-25 | 1,645.00 | 1,650.00 | 1,600.00 | 1,621.00 | 6,754.16 | 22,882 |
| 2023-01-20 | 1,615.00 | 1,625.00 | 1,580.00 | 1,620.00 | 6,750.00 | 16,361 |
| 2023-01-19 | 1,590.00 | 1,625.00 | 1,555.00 | 1,605.00 | 6,687.50 | 14,986 |
| 2023-01-18 | 1,565.00 | 1,670.00 | 1,550.00 | 1,565.00 | 6,520.83 | 58,832 |
| 2023-01-17 | 1,610.00 | 1,610.00 | 1,555.00 | 1,565.00 | 6,520.83 | 11,803 |
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.