WooGene B&G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 1,590.00 | 1,610.00 | 1,590.00 | 1,600.00 | 6,666.66 | 17,274 |
| 2023-01-13 | 1,590.00 | 1,610.00 | 1,575.00 | 1,605.00 | 6,687.50 | 8,669 |
| 2023-01-12 | 1,610.00 | 1,615.00 | 1,585.00 | 1,590.00 | 6,625.00 | 10,155 |
| 2023-01-11 | 1,580.00 | 1,590.00 | 1,570.00 | 1,590.00 | 6,625.00 | 9,577 |
| 2023-01-10 | 1,550.00 | 1,580.00 | 1,550.00 | 1,565.00 | 6,520.83 | 11,637 |
| 2023-01-09 | 1,540.00 | 1,580.00 | 1,540.00 | 1,560.00 | 6,500.00 | 16,146 |
| 2023-01-06 | 1,500.00 | 1,555.00 | 1,495.00 | 1,540.00 | 6,416.66 | 14,376 |
| 2023-01-05 | 1,520.00 | 1,540.00 | 1,500.00 | 1,515.00 | 6,312.50 | 12,898 |
| 2023-01-04 | 1,465.00 | 1,535.00 | 1,465.00 | 1,520.00 | 6,333.33 | 10,291 |
| 2023-01-03 | 1,495.00 | 1,510.00 | 1,420.00 | 1,500.00 | 6,250.00 | 35,331 |
| 2023-01-02 | 1,530.00 | 1,565.00 | 1,470.00 | 1,495.00 | 6,229.16 | 28,346 |
| 2022-12-29 | 1,595.00 | 1,595.00 | 1,530.00 | 1,540.00 | 6,416.66 | 22,689 |
| 2022-12-28 | 1,610.00 | 1,620.00 | 1,580.00 | 1,595.00 | 6,645.83 | 17,015 |
| 2022-12-27 | 1,580.00 | 1,620.00 | 1,580.00 | 1,610.00 | 6,708.33 | 15,491 |
| 2022-12-26 | 1,605.00 | 1,620.00 | 1,595.00 | 1,610.00 | 6,708.33 | 41,147 |
| 2022-12-23 | 1,700.00 | 1,700.00 | 1,635.00 | 1,635.00 | 6,812.50 | 29,722 |
| 2022-12-22 | 1,720.00 | 1,735.00 | 1,680.00 | 1,685.00 | 7,020.83 | 49,468 |
| 2022-12-21 | 1,700.00 | 1,800.00 | 1,700.00 | 1,700.00 | 7,083.33 | 66,193 |
| 2022-12-20 | 1,710.00 | 1,780.00 | 1,685.00 | 1,705.00 | 7,104.16 | 33,983 |
| 2022-12-19 | 1,735.00 | 1,740.00 | 1,710.00 | 1,720.00 | 7,166.66 | 11,935 |
| 2022-12-16 | 1,770.00 | 1,770.00 | 1,725.00 | 1,735.00 | 7,229.16 | 51,153 |
| 2022-12-15 | 1,785.00 | 1,800.00 | 1,770.00 | 1,790.00 | 7,458.33 | 6,664 |
| 2022-12-14 | 1,770.00 | 1,800.00 | 1,750.00 | 1,790.00 | 7,458.33 | 13,643 |
| 2022-12-13 | 1,740.00 | 1,800.00 | 1,740.00 | 1,770.00 | 7,375.00 | 18,661 |
| 2022-12-12 | 1,735.00 | 1,765.00 | 1,730.00 | 1,740.00 | 7,250.00 | 11,110 |
| 2022-12-09 | 1,730.00 | 1,755.00 | 1,720.00 | 1,750.00 | 7,291.66 | 9,656 |
| 2022-12-08 | 1,765.00 | 1,770.00 | 1,725.00 | 1,730.00 | 7,208.33 | 14,240 |
| 2022-12-07 | 1,750.00 | 1,810.00 | 1,750.00 | 1,770.00 | 7,375.00 | 16,034 |
| 2022-12-06 | 1,800.00 | 1,810.00 | 1,770.00 | 1,775.00 | 7,395.83 | 12,764 |
| 2022-12-05 | 1,805.00 | 1,835.00 | 1,795.00 | 1,810.00 | 7,541.66 | 41,702 |
| 2022-12-02 | 1,770.00 | 1,810.00 | 1,770.00 | 1,800.00 | 7,500.00 | 12,574 |
| 2022-12-01 | 1,800.00 | 1,805.00 | 1,770.00 | 1,790.00 | 7,458.33 | 19,843 |
| 2022-11-30 | 1,790.00 | 1,805.00 | 1,765.00 | 1,790.00 | 7,458.33 | 12,955 |
| 2022-11-29 | 1,750.00 | 1,810.00 | 1,750.00 | 1,790.00 | 7,458.33 | 23,541 |
| 2022-11-28 | 1,785.00 | 1,805.00 | 1,725.00 | 1,800.00 | 7,500.00 | 40,871 |
| 2022-11-25 | 1,760.00 | 1,790.00 | 1,750.00 | 1,785.00 | 7,437.50 | 13,643 |
| 2022-11-24 | 1,750.00 | 1,775.00 | 1,745.00 | 1,775.00 | 7,395.83 | 12,097 |
| 2022-11-23 | 1,740.00 | 1,770.00 | 1,740.00 | 1,750.00 | 7,291.66 | 10,779 |
| 2022-11-22 | 1,710.00 | 1,755.00 | 1,710.00 | 1,750.00 | 7,291.66 | 14,230 |
| 2022-11-21 | 1,815.00 | 1,815.00 | 1,735.00 | 1,755.00 | 7,312.50 | 29,164 |
| 2022-11-18 | 1,805.00 | 1,825.00 | 1,790.00 | 1,815.00 | 7,562.50 | 15,965 |
| 2022-11-17 | 1,830.00 | 1,830.00 | 1,780.00 | 1,805.00 | 7,520.83 | 23,977 |
| 2022-11-16 | 1,840.00 | 1,855.00 | 1,815.00 | 1,825.00 | 7,604.16 | 22,398 |
| 2022-11-15 | 1,825.00 | 1,845.00 | 1,810.00 | 1,840.00 | 7,666.66 | 20,231 |
| 2022-11-14 | 1,800.00 | 1,880.00 | 1,780.00 | 1,830.00 | 7,625.00 | 71,644 |
| 2022-11-11 | 1,840.00 | 1,845.00 | 1,795.00 | 1,800.00 | 7,500.00 | 41,511 |
| 2022-11-10 | 1,765.00 | 1,835.00 | 1,755.00 | 1,835.00 | 7,645.83 | 44,822 |
| 2022-11-09 | 1,790.00 | 1,790.00 | 1,765.00 | 1,765.00 | 7,354.16 | 16,538 |
| 2022-11-08 | 1,765.00 | 1,775.00 | 1,750.00 | 1,775.00 | 7,395.83 | 14,526 |
| 2022-11-07 | 1,735.00 | 1,765.00 | 1,735.00 | 1,760.00 | 7,333.33 | 15,188 |
| 2022-11-04 | 1,725.00 | 1,750.00 | 1,710.00 | 1,735.00 | 7,229.16 | 7,873 |
| 2022-11-03 | 1,685.00 | 1,740.00 | 1,685.00 | 1,735.00 | 7,229.16 | 16,781 |
| 2022-11-02 | 1,680.00 | 1,720.00 | 1,680.00 | 1,710.00 | 7,125.00 | 17,287 |
| 2022-11-01 | 1,720.00 | 1,730.00 | 1,700.00 | 1,715.00 | 7,145.83 | 11,000 |
| 2022-10-31 | 1,720.00 | 1,735.00 | 1,710.00 | 1,710.00 | 7,125.00 | 15,596 |
| 2022-10-28 | 1,720.00 | 1,735.00 | 1,700.00 | 1,700.00 | 7,083.33 | 15,522 |
| 2022-10-27 | 1,705.00 | 1,725.00 | 1,685.00 | 1,710.00 | 7,125.00 | 21,891 |
| 2022-10-26 | 1,800.00 | 1,800.00 | 1,665.00 | 1,685.00 | 7,020.83 | 82,063 |
| 2022-10-25 | 1,785.00 | 1,810.00 | 1,770.00 | 1,795.00 | 7,479.16 | 12,635 |
| 2022-10-24 | 1,790.00 | 1,815.00 | 1,780.00 | 1,780.00 | 7,416.66 | 18,434 |
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.