WooGene B&G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 1,790.00 | 1,815.00 | 1,780.00 | 1,780.00 | 7,416.66 | 18,434 |
| 2022-10-21 | 1,790.00 | 1,810.00 | 1,775.00 | 1,775.00 | 7,395.83 | 28,109 |
| 2022-10-20 | 1,840.00 | 1,875.00 | 1,750.00 | 1,795.00 | 7,479.16 | 40,911 |
| 2022-10-19 | 1,885.00 | 1,900.00 | 1,850.00 | 1,850.00 | 7,708.33 | 29,515 |
| 2022-10-18 | 1,890.00 | 1,900.00 | 1,855.00 | 1,875.00 | 7,812.50 | 31,997 |
| 2022-10-17 | 1,860.00 | 1,865.00 | 1,815.00 | 1,865.00 | 7,770.83 | 23,004 |
| 2022-10-14 | 1,950.00 | 1,950.00 | 1,855.00 | 1,860.00 | 7,750.00 | 116,528 |
| 2022-10-13 | 1,875.00 | 1,910.00 | 1,795.00 | 1,905.00 | 7,937.50 | 56,398 |
| 2022-10-12 | 1,850.00 | 1,885.00 | 1,810.00 | 1,880.00 | 7,833.33 | 39,781 |
| 2022-10-11 | 1,880.00 | 1,880.00 | 1,845.00 | 1,850.00 | 7,708.33 | 40,328 |
| 2022-10-07 | 1,940.00 | 1,955.00 | 1,900.00 | 1,900.00 | 7,916.66 | 32,699 |
| 2022-10-06 | 1,950.00 | 2,000.00 | 1,905.00 | 1,945.00 | 8,104.16 | 71,731 |
| 2022-10-05 | 2,000.00 | 2,010.00 | 1,845.00 | 1,880.00 | 7,833.33 | 111,739 |
| 2022-10-04 | 1,910.00 | 1,980.00 | 1,875.00 | 1,975.00 | 8,229.16 | 58,335 |
| 2022-09-30 | 1,835.00 | 1,930.00 | 1,835.00 | 1,865.00 | 7,770.83 | 41,934 |
| 2022-09-29 | 1,870.00 | 1,985.00 | 1,865.00 | 1,865.00 | 7,770.83 | 115,744 |
| 2022-09-28 | 1,860.00 | 1,950.00 | 1,805.00 | 1,835.00 | 7,645.83 | 67,946 |
| 2022-09-27 | 1,830.00 | 1,910.00 | 1,815.00 | 1,890.00 | 7,875.00 | 41,834 |
| 2022-09-26 | 1,950.00 | 1,950.00 | 1,840.00 | 1,855.00 | 7,729.16 | 109,506 |
| 2022-09-23 | 2,100.00 | 2,115.00 | 1,970.00 | 1,970.00 | 8,208.33 | 140,127 |
| 2022-09-22 | 1,970.00 | 2,140.00 | 1,955.00 | 2,120.00 | 8,833.33 | 254,119 |
| 2022-09-21 | 1,975.00 | 2,025.00 | 1,955.00 | 1,995.00 | 8,312.50 | 26,424 |
| 2022-09-20 | 2,000.00 | 2,005.00 | 1,950.00 | 1,975.00 | 8,229.16 | 24,216 |
| 2022-09-19 | 2,040.00 | 2,040.00 | 1,935.00 | 1,935.00 | 8,062.50 | 48,803 |
| 2022-09-16 | 1,965.00 | 2,000.00 | 1,965.00 | 1,980.00 | 8,250.00 | 34,983 |
| 2022-09-15 | 2,030.00 | 2,040.00 | 1,995.00 | 2,000.00 | 8,333.33 | 31,584 |
| 2022-09-14 | 1,960.00 | 2,040.00 | 1,955.00 | 2,020.00 | 8,416.66 | 46,485 |
| 2022-09-13 | 1,975.00 | 2,035.00 | 1,975.00 | 2,030.00 | 8,458.33 | 45,936 |
| 2022-09-08 | 1,955.00 | 1,995.00 | 1,950.00 | 1,960.00 | 8,166.66 | 40,127 |
| 2022-09-07 | 2,045.00 | 2,050.00 | 1,940.00 | 1,950.00 | 8,125.00 | 105,021 |
| 2022-09-06 | 2,060.00 | 2,230.00 | 2,015.00 | 2,045.00 | 8,520.83 | 535,302 |
| 2022-09-05 | 2,090.00 | 2,105.00 | 2,060.00 | 2,065.00 | 8,604.16 | 42,391 |
| 2022-09-02 | 2,120.00 | 2,150.00 | 2,080.00 | 2,105.00 | 8,770.83 | 41,556 |
| 2022-09-01 | 2,195.00 | 2,210.00 | 2,115.00 | 2,120.00 | 8,833.33 | 104,637 |
| 2022-08-31 | 2,195.00 | 2,215.00 | 2,180.00 | 2,195.00 | 9,145.83 | 44,191 |
| 2022-08-30 | 2,175.00 | 2,220.00 | 2,170.00 | 2,200.00 | 9,166.66 | 59,217 |
| 2022-08-29 | 2,145.00 | 2,205.00 | 2,110.00 | 2,185.00 | 9,104.16 | 73,647 |
| 2022-08-26 | 2,150.00 | 2,215.00 | 2,150.00 | 2,185.00 | 9,104.16 | 111,637 |
| 2022-08-25 | 2,080.00 | 2,155.00 | 2,065.00 | 2,150.00 | 8,958.33 | 84,821 |
| 2022-08-24 | 2,080.00 | 2,130.00 | 2,050.00 | 2,080.00 | 8,666.66 | 83,154 |
| 2022-08-23 | 2,155.00 | 2,305.00 | 2,100.00 | 2,110.00 | 8,791.66 | 513,630 |
| 2022-08-22 | 2,145.00 | 2,205.00 | 2,135.00 | 2,160.00 | 9,000.00 | 82,629 |
| 2022-08-19 | 2,280.00 | 2,295.00 | 2,175.00 | 2,175.00 | 9,062.50 | 367,437 |
| 2022-08-18 | 2,120.00 | 2,290.00 | 2,120.00 | 2,210.00 | 9,208.33 | 318,277 |
| 2022-08-17 | 2,160.00 | 2,190.00 | 2,100.00 | 2,140.00 | 8,916.66 | 69,319 |
| 2022-08-16 | 2,195.00 | 2,215.00 | 2,160.00 | 2,165.00 | 9,020.83 | 62,028 |
| 2022-08-12 | 2,210.00 | 2,250.00 | 2,185.00 | 2,200.00 | 9,166.66 | 154,430 |
| 2022-08-11 | 2,175.00 | 2,210.00 | 2,170.00 | 2,195.00 | 9,145.83 | 127,619 |
| 2022-08-10 | 2,155.00 | 2,195.00 | 2,140.00 | 2,175.00 | 9,062.50 | 103,945 |
| 2022-08-09 | 2,130.00 | 2,280.00 | 2,125.00 | 2,155.00 | 8,979.16 | 404,709 |
| 2022-08-08 | 2,145.00 | 2,155.00 | 2,110.00 | 2,130.00 | 8,875.00 | 66,168 |
| 2022-08-05 | 2,145.00 | 2,175.00 | 2,130.00 | 2,155.00 | 8,979.16 | 68,613 |
| 2022-08-04 | 2,165.00 | 2,170.00 | 2,125.00 | 2,145.00 | 8,937.50 | 95,963 |
| 2022-08-03 | 2,125.00 | 2,180.00 | 2,110.00 | 2,160.00 | 9,000.00 | 133,528 |
| 2022-08-02 | 2,145.00 | 2,150.00 | 2,100.00 | 2,130.00 | 8,875.00 | 83,345 |
| 2022-08-01 | 2,080.00 | 2,160.00 | 2,055.00 | 2,145.00 | 8,937.50 | 192,403 |
| 2022-07-29 | 2,065.00 | 2,095.00 | 2,050.00 | 2,080.00 | 8,666.66 | 44,386 |
| 2022-07-28 | 2,095.00 | 2,160.00 | 2,060.00 | 2,060.00 | 8,583.33 | 220,359 |
| 2022-07-27 | 2,050.00 | 2,120.00 | 2,040.00 | 2,080.00 | 8,666.66 | 233,999 |
| 2022-07-26 | 1,955.00 | 2,280.00 | 1,940.00 | 2,065.00 | 8,604.16 | 2,462,595 |
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.